KissMeData/315640/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	210400	3807966310	19540	19540	19540	19540	1338
3	20240215	210300	3807966310	19540	19540	19540	19540	0
4	20240215	210200	3807966310	19540	19540	19540	19540	0
5	20240215	210100	3807966310	19540	19540	19540	19540	0
6	20240215	210000	3807966310	19540	19540	19540	19540	0
7	20240215	205900	3807966310	19540	19540	19540	19540	0
8	20240215	205800	3807966310	19540	19540	19540	19540	0
9	20240215	205700	3807966310	19540	19540	19540	19540	0
10	20240215	205600	3807966310	19540	19540	19540	19540	0
11	20240215	205500	3807966310	19540	19540	19540	19540	0
12	20240215	205400	3807966310	19540	19540	19540	19540	0
13	20240215	205300	3807966310	19540	19540	19540	19540	0
14	20240215	205200	3807966310	19540	19540	19540	19540	0
15	20240215	205100	3807966310	19540	19540	19540	19540	0
16	20240215	205000	3807966310	19540	19540	19540	19540	0
17	20240215	204900	3807966310	19540	19540	19540	19540	0
18	20240215	204800	3807966310	19540	19540	19540	19540	0
19	20240215	204700	3807966310	19540	19540	19540	19540	0
20	20240215	204600	3807966310	19540	19540	19540	19540	0
21	20240215	204500	3807966310	19540	19540	19540	19540	0
22	20240215	204400	3807966310	19540	19540	19540	19540	0
23	20240215	204300	3807966310	19540	19540	19540	19540	0
24	20240215	204200	3807966310	19540	19540	19540	19540	0
25	20240215	204100	3807966310	19540	19540	19540	19540	0
26	20240215	204000	3807966310	19540	19540	19540	19540	0
27	20240215	203900	3807966310	19540	19540	19540	19540	0
28	20240215	203800	3807966310	19540	19540	19540	19540	0
29	20240215	203700	3807966310	19540	19540	19540	19540	0
30	20240215	203600	3807966310	19540	19540	19540	19540	0
31	20240215	203500	3807966310	19540	19540	19540	19540	0
32	20240215	203400	3807966310	19540	19540	19540	19540	1338
33	20240215	203300	3807966310	19540	19540	19540	19540	0
34	20240215	203200	3807966310	19540	19540	19540	19540	0
35	20240215	203100	3807966310	19540	19540	19540	19540	0
36	20240215	203000	3807966310	19540	19540	19540	19540	0
37	20240215	202900	3807966310	19540	19540	19540	19540	0
38	20240215	202800	3807966310	19540	19540	19540	19540	0
39	20240215	202700	3807966310	19540	19540	19540	19540	0
40	20240215	202600	3807966310	19540	19540	19540	19540	0
41	20240215	202500	3807966310	19540	19540	19540	19540	0
42	20240215	202400	3807966310	19540	19540	19540	19540	0
43	20240215	202300	3807966310	19540	19540	19540	19540	0
44	20240215	202200	3807966310	19540	19540	19540	19540	0
45	20240215	202100	3807966310	19540	19540	19540	19540	0
46	20240215	202000	3807966310	19540	19540	19540	19540	0
47	20240215	201900	3807966310	19540	19540	19540	19540	0
48	20240215	201800	3807966310	19540	19540	19540	19540	0
49	20240215	201700	3807966310	19540	19540	19540	19540	0
50	20240215	201600	3807966310	19540	19540	19540	19540	0
51	20240215	201500	3807966310	19540	19540	19540	19540	0
52	20240215	201400	3807966310	19540	19540	19540	19540	0
53	20240215	201300	3807966310	19540	19540	19540	19540	0
54	20240215	201200	3807966310	19540	19540	19540	19540	0
55	20240215	201100	3807966310	19540	19540	19540	19540	0
56	20240215	201000	3807966310	19540	19540	19540	19540	0
57	20240215	200900	3807966310	19540	19540	19540	19540	0
58	20240215	200800	3807966310	19540	19540	19540	19540	0
59	20240215	200700	3807966310	19540	19540	19540	19540	0
60	20240215	200600	3807966310	19540	19540	19540	19540	0
61	20240215	200500	3807966310	19540	19540	19540	19540	0
62	20240215	200400	3807966310	19540	19540	19540	19540	1338
63	20240215	200300	3807966310	19540	19540	19540	19540	0
64	20240215	200200	3807966310	19540	19540	19540	19540	0
65	20240215	200100	3807966310	19540	19540	19540	19540	0
66	20240215	200000	3807966310	19540	19540	19540	19540	0
67	20240215	195900	3807966310	19540	19540	19540	19540	0
68	20240215	195800	3807966310	19540	19540	19540	19540	0
69	20240215	195700	3807966310	19540	19540	19540	19540	0
70	20240215	195600	3807966310	19540	19540	19540	19540	0
71	20240215	195500	3807966310	19540	19540	19540	19540	0
72	20240215	195400	3807966310	19540	19540	19540	19540	0
73	20240215	195300	3807966310	19540	19540	19540	19540	0
74	20240215	195200	3807966310	19540	19540	19540	19540	0
75	20240215	195100	3807966310	19540	19540	19540	19540	0
76	20240215	195000	3807966310	19540	19540	19540	19540	0
77	20240215	194900	3807966310	19540	19540	19540	19540	0
78	20240215	194800	3807966310	19540	19540	19540	19540	0
79	20240215	194700	3807966310	19540	19540	19540	19540	0
80	20240215	194600	3807966310	19540	19540	19540	19540	0
81	20240215	194500	3807966310	19540	19540	19540	19540	0
82	20240215	194400	3807966310	19540	19540	19540	19540	0
83	20240215	194300	3807966310	19540	19540	19540	19540	0
84	20240215	194200	3807966310	19540	19540	19540	19540	0
85	20240215	194100	3807966310	19540	19540	19540	19540	0
86	20240215	194000	3807966310	19540	19540	19540	19540	0
87	20240215	193900	3807966310	19540	19540	19540	19540	0
88	20240215	193800	3807966310	19540	19540	19540	19540	0
89	20240215	193700	3807966310	19540	19540	19540	19540	0
90	20240215	193600	3807966310	19540	19540	19540	19540	0
91	20240215	193500	3807966310	19540	19540	19540	19540	0
92	20240215	193400	3807966310	19540	19540	19540	19540	1338
93	20240215	193300	3807966310	19540	19540	19540	19540	0
94	20240215	193200	3807966310	19540	19540	19540	19540	0
95	20240215	193100	3807966310	19540	19540	19540	19540	0
96	20240215	193000	3807966310	19540	19540	19540	19540	0
97	20240215	192900	3807966310	19540	19540	19540	19540	0
98	20240215	192800	3807966310	19540	19540	19540	19540	0
99	20240215	192700	3807966310	19540	19540	19540	19540	0
100	20240215	192600	3807966310	19540	19540	19540	19540	0
101	20240215	192500	3807966310	19540	19540	19540	19540	0
102	20240215	192400	3807966310	19540	19540	19540	19540	0
103	20240215	192300	3807966310	19540	19540	19540	19540	0
104	20240215	192200	3807966310	19540	19540	19540	19540	0
105	20240215	192100	3807966310	19540	19540	19540	19540	0
106	20240215	192000	3807966310	19540	19540	19540	19540	0
107	20240215	191900	3807966310	19540	19540	19540	19540	0
108	20240215	191800	3807966310	19540	19540	19540	19540	0
109	20240215	191700	3807966310	19540	19540	19540	19540	0
110	20240215	191600	3807966310	19540	19540	19540	19540	0
111	20240215	191500	3807966310	19540	19540	19540	19540	0
112	20240215	191400	3807966310	19540	19540	19540	19540	0
113	20240215	191300	3807966310	19540	19540	19540	19540	0
114	20240215	191200	3807966310	19540	19540	19540	19540	0
115	20240215	191100	3807966310	19540	19540	19540	19540	0
116	20240215	191000	3807966310	19540	19540	19540	19540	0
117	20240215	190900	3807966310	19540	19540	19540	19540	0
118	20240215	190800	3807966310	19540	19540	19540	19540	0
119	20240215	190700	3807966310	19540	19540	19540	19540	0
120	20240215	190600	3807966310	19540	19540	19540	19540	0
121	20240215	190500	3807966310	19540	19540	19540	19540	0
122	20240215	190400	3807966310	19540	19540	19540	19540	1338
123	20240215	190300	3807966310	19540	19540	19540	19540	0
124	20240215	190200	3807966310	19540	19540	19540	19540	0
125	20240215	190100	3807966310	19540	19540	19540	19540	0
126	20240215	190000	3807966310	19540	19540	19540	19540	0
127	20240215	185900	3807966310	19540	19540	19540	19540	0
128	20240215	185800	3807966310	19540	19540	19540	19540	0
129	20240215	185700	3807966310	19540	19540	19540	19540	0
130	20240215	185600	3807966310	19540	19540	19540	19540	0
131	20240215	185500	3807966310	19540	19540	19540	19540	0
132	20240215	185400	3807966310	19540	19540	19540	19540	0
133	20240215	185300	3807966310	19540	19540	19540	19540	0
134	20240215	185200	3807966310	19540	19540	19540	19540	0
135	20240215	185100	3807966310	19540	19540	19540	19540	0
136	20240215	185000	3807966310	19540	19540	19540	19540	0
137	20240215	184900	3807966310	19540	19540	19540	19540	0
138	20240215	184800	3807966310	19540	19540	19540	19540	0
139	20240215	184700	3807966310	19540	19540	19540	19540	0
140	20240215	184600	3807966310	19540	19540	19540	19540	0
141	20240215	184500	3807966310	19540	19540	19540	19540	0
142	20240215	184400	3807966310	19540	19540	19540	19540	0
143	20240215	184300	3807966310	19540	19540	19540	19540	0
144	20240215	184200	3807966310	19540	19540	19540	19540	0
145	20240215	184100	3807966310	19540	19540	19540	19540	0
146	20240215	184000	3807966310	19540	19540	19540	19540	0
147	20240215	183900	3807966310	19540	19540	19540	19540	0
148	20240215	183800	3807966310	19540	19540	19540	19540	0
149	20240215	183700	3807966310	19540	19540	19540	19540	0
150	20240215	183600	3807966310	19540	19540	19540	19540	0
151	20240215	183500	3807966310	19540	19540	19540	19540	0
152	20240215	183400	3807966310	19540	19540	19540	19540	1338
153	20240215	183300	3807966310	19540	19540	19540	19540	0
154	20240215	183200	3807966310	19540	19540	19540	19540	0
155	20240215	183100	3807966310	19540	19540	19540	19540	0
156	20240215	183000	3807966310	19540	19540	19540	19540	0
157	20240215	182900	3807966310	19540	19540	19540	19540	0
158	20240215	182800	3807966310	19540	19540	19540	19540	0
159	20240215	182700	3807966310	19540	19540	19540	19540	0
160	20240215	182600	3807966310	19540	19540	19540	19540	0
161	20240215	182500	3807966310	19540	19540	19540	19540	0
162	20240215	182400	3807966310	19540	19540	19540	19540	0
163	20240215	182300	3807966310	19540	19540	19540	19540	0
164	20240215	182200	3807966310	19540	19540	19540	19540	0
165	20240215	182100	3807966310	19540	19540	19540	19540	0
166	20240215	182000	3807966310	19540	19540	19540	19540	0
167	20240215	181900	3807966310	19540	19540	19540	19540	0
168	20240215	181800	3807966310	19540	19540	19540	19540	0
169	20240215	181700	3807966310	19540	19540	19540	19540	0
170	20240215	181600	3807966310	19540	19540	19540	19540	0
171	20240215	181500	3807966310	19540	19540	19540	19540	0
172	20240215	181400	3807966310	19540	19540	19540	19540	0
173	20240215	181300	3807966310	19540	19540	19540	19540	0
174	20240215	181200	3807966310	19540	19540	19540	19540	0
175	20240215	181100	3807966310	19540	19540	19540	19540	0
176	20240215	181000	3807966310	19540	19540	19540	19540	0
177	20240215	180900	3807966310	19540	19540	19540	19540	0
178	20240215	180800	3807966310	19540	19540	19540	19540	0
179	20240215	180700	3807966310	19540	19540	19540	19540	0
180	20240215	180600	3807966310	19540	19540	19540	19540	0
181	20240215	180500	3807966310	19540	19540	19540	19540	0
182	20240215	180400	3807966310	19540	19540	19540	19540	1338
183	20240215	180300	3807966310	19540	19540	19540	19540	0
184	20240215	180200	3807966310	19540	19540	19540	19540	0
185	20240215	180100	3807966310	19540	19540	19540	19540	0
186	20240215	180000	3807966310	19540	19540	19540	19540	0
187	20240215	175900	3807966310	19540	19540	19540	19540	0
188	20240215	175800	3807966310	19540	19540	19540	19540	0
189	20240215	175700	3807966310	19540	19540	19540	19540	0
190	20240215	175600	3807966310	19540	19540	19540	19540	0
191	20240215	175500	3807966310	19540	19540	19540	19540	0
192	20240215	175400	3807966310	19540	19540	19540	19540	0
193	20240215	175300	3807966310	19540	19540	19540	19540	0
194	20240215	175200	3807966310	19540	19540	19540	19540	0
195	20240215	175100	3807966310	19540	19540	19540	19540	0
196	20240215	175000	3807966310	19540	19540	19540	19540	0
197	20240215	174900	3807966310	19540	19540	19540	19540	0
198	20240215	174800	3807966310	19540	19540	19540	19540	0
199	20240215	174700	3807966310	19540	19540	19540	19540	0
200	20240215	174600	3807966310	19540	19540	19540	19540	0
201	20240215	174500	3807966310	19540	19540	19540	19540	0
202	20240215	174400	3807966310	19540	19540	19540	19540	0
203	20240215	174300	3807966310	19540	19540	19540	19540	0
204	20240215	174200	3807966310	19540	19540	19540	19540	0
205	20240215	174100	3807966310	19540	19540	19540	19540	0
206	20240215	174000	3807966310	19540	19540	19540	19540	0
207	20240215	173900	3807966310	19540	19540	19540	19540	0
208	20240215	173800	3807966310	19540	19540	19540	19540	0
209	20240215	173700	3807966310	19540	19540	19540	19540	0
210	20240215	173600	3807966310	19540	19540	19540	19540	0
211	20240215	173500	3807966310	19540	19540	19540	19540	0
212	20240215	173400	3807966310	19540	19540	19540	19540	1338
213	20240215	173300	3807966310	19540	19540	19540	19540	0
214	20240215	173200	3807966310	19540	19540	19540	19540	0
215	20240215	173100	3807966310	19540	19540	19540	19540	0
216	20240215	173000	3807966310	19540	19540	19540	19540	0
217	20240215	172900	3807966310	19540	19540	19540	19540	0
218	20240215	172800	3807966310	19540	19540	19540	19540	0
219	20240215	172700	3807966310	19540	19540	19540	19540	0
220	20240215	172600	3807966310	19540	19540	19540	19540	0
221	20240215	172500	3807966310	19540	19540	19540	19540	0
222	20240215	172400	3807966310	19540	19540	19540	19540	0
223	20240215	172300	3807966310	19540	19540	19540	19540	0
224	20240215	172200	3807966310	19540	19540	19540	19540	0
225	20240215	172100	3807966310	19540	19540	19540	19540	0
226	20240215	172000	3807966310	19540	19540	19540	19540	0
227	20240215	171900	3807966310	19540	19540	19540	19540	0
228	20240215	171800	3807966310	19540	19540	19540	19540	0
229	20240215	171700	3807966310	19540	19540	19540	19540	0
230	20240215	171600	3807966310	19540	19540	19540	19540	0
231	20240215	171500	3807966310	19540	19540	19540	19540	0
232	20240215	171400	3807966310	19540	19540	19540	19540	0
233	20240215	171300	3807966310	19540	19540	19540	19540	0
234	20240215	171200	3807966310	19540	19540	19540	19540	0
235	20240215	171100	3807966310	19540	19540	19540	19540	0
236	20240215	171000	3807966310	19540	19540	19540	19540	0
237	20240215	170900	3807966310	19540	19540	19540	19540	0
238	20240215	170800	3807966310	19540	19540	19540	19540	0
239	20240215	170700	3807966310	19540	19540	19540	19540	0
240	20240215	170600	3807966310	19540	19540	19540	19540	0
241	20240215	170500	3807966310	19540	19540	19540	19540	0
242	20240215	170400	3807966310	19540	19540	19540	19540	1338
243	20240215	170300	3807966310	19540	19540	19540	19540	0
244	20240215	170200	3807966310	19540	19540	19540	19540	0
245	20240215	170100	3807966310	19540	19540	19540	19540	0
246	20240215	170000	3807966310	19540	19540	19540	19540	0
247	20240215	165900	3807966310	19540	19540	19540	19540	0
248	20240215	165800	3807966310	19540	19540	19540	19540	0
249	20240215	165700	3807966310	19540	19540	19540	19540	0
250	20240215	165600	3807966310	19540	19540	19540	19540	0
251	20240215	165500	3807966310	19540	19540	19540	19540	0
252	20240215	165400	3807966310	19540	19540	19540	19540	0
253	20240215	165300	3807966310	19540	19540	19540	19540	0
254	20240215	165200	3807966310	19540	19540	19540	19540	0
255	20240215	165100	3807966310	19540	19540	19540	19540	0
256	20240215	165000	3807966310	19540	19540	19540	19540	0
257	20240215	164900	3807966310	19540	19540	19540	19540	0
258	20240215	164800	3807966310	19540	19540	19540	19540	0
259	20240215	164700	3807966310	19540	19540	19540	19540	0
260	20240215	164600	3807966310	19540	19540	19540	19540	0
261	20240215	164500	3807966310	19540	19540	19540	19540	0
262	20240215	164400	3807966310	19540	19540	19540	19540	0
263	20240215	164300	3807966310	19540	19540	19540	19540	0
264	20240215	164200	3807966310	19540	19540	19540	19540	0
265	20240215	164100	3807966310	19540	19540	19540	19540	0
266	20240215	164000	3807966310	19540	19540	19540	19540	0
267	20240215	163900	3807966310	19540	19540	19540	19540	0
268	20240215	163800	3807966310	19540	19540	19540	19540	0
269	20240215	163700	3807966310	19540	19540	19540	19540	0
270	20240215	163600	3807966310	19540	19540	19540	19540	0
271	20240215	163500	3807966310	19540	19540	19540	19540	0
272	20240215	163400	3807966310	19540	19540	19540	19540	1338
273	20240215	163300	3807966310	19540	19540	19540	19540	0
274	20240215	163200	3807966310	19540	19540	19540	19540	0
275	20240215	163100	3807966310	19540	19540	19540	19540	0
276	20240215	163000	3807966310	19540	19540	19540	19540	0
277	20240215	162900	3807966310	19540	19540	19540	19540	0
278	20240215	162800	3807966310	19540	19540	19540	19540	0
279	20240215	162700	3807966310	19540	19540	19540	19540	0
280	20240215	162600	3807966310	19540	19540	19540	19540	0
281	20240215	162500	3807966310	19540	19540	19540	19540	0
282	20240215	162400	3807966310	19540	19540	19540	19540	0
283	20240215	162300	3807966310	19540	19540	19540	19540	0
284	20240215	162200	3807966310	19540	19540	19540	19540	0
285	20240215	162100	3807966310	19540	19540	19540	19540	0
286	20240215	162000	3807966310	19540	19540	19540	19540	0
287	20240215	161900	3807966310	19540	19540	19540	19540	0
288	20240215	161800	3807966310	19540	19540	19540	19540	0
289	20240215	161700	3807966310	19540	19540	19540	19540	0
290	20240215	161600	3807966310	19540	19540	19540	19540	0
291	20240215	161500	3807966310	19540	19540	19540	19540	0
292	20240215	161400	3807966310	19540	19540	19540	19540	0
293	20240215	161300	3807966310	19540	19540	19540	19540	0
294	20240215	161200	3807966310	19540	19540	19540	19540	0
295	20240215	161100	3807966310	19540	19540	19540	19540	0
296	20240215	161000	3807966310	19540	19540	19540	19540	0
297	20240215	160900	3807966310	19540	19540	19540	19540	0
298	20240215	160800	3807966310	19540	19540	19540	19540	0
299	20240215	160700	3807966310	19540	19540	19540	19540	0
300	20240215	160600	3807966310	19540	19540	19540	19540	0
301	20240215	160500	3807966310	19540	19540	19540	19540	0
302	20240215	160400	3807966310	19540	19540	19540	19540	1338
303	20240215	160300	3807966310	19540	19540	19540	19540	0
304	20240215	160200	3807966310	19540	19540	19540	19540	0
305	20240215	160100	3807966310	19540	19540	19540	19540	0
306	20240215	160000	3807966310	19540	19540	19540	19540	0
307	20240215	155900	3807966310	19540	19540	19540	19540	0
308	20240215	155800	3807966310	19540	19540	19540	19540	0
309	20240215	155700	3807966310	19540	19540	19540	19540	0
310	20240215	155600	3807966310	19540	19540	19540	19540	0
311	20240215	155500	3807966310	19540	19540	19540	19540	0
312	20240215	155400	3807966310	19540	19540	19540	19540	0
313	20240215	155300	3807966310	19540	19540	19540	19540	0
314	20240215	155200	3807966310	19540	19540	19540	19540	0
315	20240215	155100	3807966310	19540	19540	19540	19540	0
316	20240215	155000	3807966310	19540	19540	19540	19540	0
317	20240215	154900	3807966310	19540	19540	19540	19540	0
318	20240215	154800	3807966310	19540	19540	19540	19540	0
319	20240215	154700	3807966310	19540	19540	19540	19540	0
320	20240215	154600	3807966310	19540	19540	19540	19540	0
321	20240215	154500	3807966310	19540	19540	19540	19540	0
322	20240215	154400	3807966310	19540	19540	19540	19540	0
323	20240215	154300	3807966310	19540	19540	19540	19540	0
324	20240215	154200	3807966310	19540	19540	19540	19540	0
325	20240215	154100	3807966310	19540	19540	19540	19540	0
326	20240215	154000	3807966310	19540	19540	19540	19540	0
327	20240215	153900	3807966310	19540	19540	19540	19540	0
328	20240215	153800	3807966310	19540	19540	19540	19540	0
329	20240215	153700	3807966310	19540	19540	19540	19540	0
330	20240215	153600	3807966310	19540	19540	19540	19540	0
331	20240215	153500	3807966310	19540	19540	19540	19540	0
332	20240215	153400	3807966310	19540	19540	19540	19540	1338
333	20240215	153300	3807966310	19540	19540	19540	19540	0
334	20240215	153200	3807966310	19540	19540	19540	19540	0
335	20240215	153100	3807966310	19540	19540	19540	19540	0
336	20240215	153000	3807966310	19540	19540	19540	19540	1338
337	20240215	152900	3781821790	19540	19540	19540	19540	0
338	20240215	152800	3781821790	19540	19540	19540	19540	0
339	20240215	152700	3781821790	19540	19540	19540	19540	0
340	20240215	152600	3781821790	19540	19540	19540	19540	0
341	20240215	152500	3781821790	19540	19540	19540	19540	0
342	20240215	152400	3781821790	19540	19540	19540	19540	0
343	20240215	152300	3781821790	19540	19540	19540	19540	0
344	20240215	152200	3781821790	19540	19540	19540	19540	0
345	20240215	152100	3781821790	19540	19540	19540	19540	0
346	20240215	152000	3781821790	19540	19540	19540	19540	0
347	20240215	151900	3781821790	19540	19540	19550	19530	57
348	20240215	151800	3780707990	19540	19530	19560	19530	245
349	20240215	151700	3775918890	19530	19570	19570	19500	362
350	20240215	151600	3768855520	19500	19570	19570	19500	124
351	20240215	151500	3766435480	19570	19520	19570	19500	514
352	20240215	151400	3756412270	19500	19500	19500	19500	263
353	20240215	151300	3751283770	19500	19510	19510	19450	454
354	20240215	151200	3742434340	19520	19550	19560	19520	49
355	20240215	151100	3741477130	19550	19570	19570	19550	155
356	20240215	151000	3738445140	19580	19570	19580	19570	38
357	20240215	150900	3737701370	19570	19570	19570	19570	132
358	20240215	150800	3735118130	19560	19510	19570	19510	302
359	20240215	150700	3729221100	19510	19540	19540	19500	216
360	20240215	150600	3725006570	19570	19490	19570	19490	90
361	20240215	150500	3723252390	19590	19490	19600	19480	679
362	20240215	150400	3710023790	19500	19560	19580	19500	455
363	20240215	150300	3701138460	19570	19630	19630	19570	596
364	20240215	150200	3689463150	19640	19640	19640	19640	1
365	20240215	150100	3689443510	19660	19630	19660	19630	202
366	20240215	150000	3685474070	19630	19650	19660	19630	421
367	20240215	145900	3677205050	19650	19650	19660	19650	159
368	20240215	145800	3674080690	19660	19650	19660	19650	97
369	20240215	145700	3672174080	19660	19640	19660	19640	62
370	20240215	145600	3670955790	19660	19650	19660	19620	257
371	20240215	145500	3665907230	19660	19650	19660	19650	75
372	20240215	145400	3664433350	19650	19650	19660	19650	314
373	20240215	145300	3658262800	19650	19600	19650	19600	121
374	20240215	145200	3655888190	19620	19620	19620	19610	47
375	20240215	145100	3654966500	19600	19610	19620	19600	150
376	20240215	145000	3652025580	19620	19620	19620	19620	162
377	20240215	144900	3648847140	19640	19630	19640	19610	165
378	20240215	144800	3645609960	19650	19640	19650	19630	337
379	20240215	144700	3638990170	19650	19650	19650	19640	256
380	20240215	144600	3633961710	19620	19640	19640	19620	10
381	20240215	144500	3633765380	19650	19650	19650	19650	741
382	20240215	144400	3619204730	19650	19570	19650	19560	955
383	20240215	144300	3600478510	19560	19620	19630	19560	722
384	20240215	144200	3586343080	19620	19640	19640	19610	72
385	20240215	144100	3584930430	19650	19640	19650	19640	105
386	20240215	144000	3582867810	19640	19620	19640	19620	83
387	20240215	143900	3581238030	19620	19620	19630	19620	81
388	20240215	143800	3579648350	19630	19640	19640	19630	41
389	20240215	143700	3578843410	19610	19650	19650	19580	1290
390	20240215	143600	3553545320	19660	19660	19670	19640	127
391	20240215	143500	3551049090	19660	19660	19660	19660	131
392	20240215	143400	3548473630	19670	19650	19670	19650	83
393	20240215	143300	3546841560	19660	19650	19660	19640	432
394	20240215	143200	3538351600	19650	19660	19660	19650	226
395	20240215	143100	3533910240	19650	19660	19660	19650	229
396	20240215	143000	3529409520	19660	19640	19660	19640	304
397	20240215	142900	3523435510	19650	19650	19660	19650	327
398	20240215	142800	3517009570	19660	19660	19660	19650	504
399	20240215	142700	3507103930	19660	19630	19660	19630	556
400	20240215	142600	3496177780	19630	19630	19630	19630	153
401	20240215	142500	3493174390	19630	19630	19630	19610	87
402	20240215	142400	3491468260	19580	19630	19630	19580	406
403	20240215	142300	3483509200	19650	19650	19650	19650	102
404	20240215	142200	3481504900	19650	19620	19650	19620	274
405	20240215	142100	3476128130	19620	19610	19620	19610	137
406	20240215	142000	3473441150	19610	19620	19620	19610	57
407	20240215	141900	3472323000	19610	19620	19620	19600	385
408	20240215	141800	3464773280	19620	19610	19620	19600	772
409	20240215	141700	3449628710	19620	19630	19630	19600	41
410	20240215	141600	3448824240	19630	19610	19630	19600	92
411	20240215	141500	3447020680	19640	19560	19650	19560	250
412	20240215	141400	3442122860	19560	19580	19580	19560	499
413	20240215	141300	3432356180	19580	19600	19600	19580	142
414	20240215	141200	3429575280	19600	19640	19650	19590	1732
415	20240215	141100	3395583480	19650	19670	19670	19650	73
416	20240215	141000	3394149010	19670	19680	19680	19670	499
417	20240215	140900	3384328900	19670	19640	19670	19630	592
418	20240215	140800	3372696250	19630	19630	19630	19620	204
419	20240215	140700	3368691830	19620	19620	19620	19620	120
420	20240215	140600	3366337430	19610	19600	19620	19600	406
421	20240215	140500	3358377790	19590	19590	19600	19580	166
422	20240215	140400	3355125850	19580	19580	19580	19580	16
423	20240215	140300	3354812570	19590	19580	19600	19580	258
424	20240215	140200	3349759800	19560	19560	19580	19550	604
425	20240215	140100	3337938740	19560	19560	19560	19560	398
426	20240215	140000	3330153860	19560	19570	19570	19560	92
427	20240215	135900	3328353700	19570	19560	19580	19550	290
428	20240215	135800	3322679560	19560	19570	19570	19560	209
429	20240215	135700	3318590050	19570	19590	19590	19570	1151
430	20240215	135600	3296051950	19580	19530	19600	19530	827
431	20240215	135500	3279867380	19530	19470	19530	19460	1764
432	20240215	135400	3245465830	19470	19430	19470	19430	164
433	20240215	135300	3242272830	19450	19400	19460	19400	161
434	20240215	135200	3239144060	19400	19400	19400	19400	19
435	20240215	135100	3238775460	19430	19430	19430	19430	189
436	20240215	135000	3235103190	19430	19440	19450	19430	172
437	20240215	134900	3231758330	19370	19360	19400	19360	623
438	20240215	134800	3219681300	19380	19380	19380	19370	110
439	20240215	134700	3217550000	19400	19400	19400	19400	1
440	20240215	134600	3217530600	19400	19330	19400	19330	210
441	20240215	134500	3213461250	19340	19320	19340	19320	226
442	20240215	134400	3209091820	19330	19330	19330	19330	0
443	20240215	134300	3209091820	19330	19170	19330	19170	146
444	20240215	134200	3206272060	19160	19190	19190	19150	555
445	20240215	134100	3195634670	19180	19210	19210	19180	830
446	20240215	134000	3179700220	19200	19210	19210	19200	848
447	20240215	133900	3163416840	19200	19210	19220	19200	549
448	20240215	133800	3152870950	19220	19230	19230	19220	134
449	20240215	133700	3150295010	19220	19230	19230	19220	365
450	20240215	133600	3143277940	19230	19230	19230	19220	201
451	20240215	133500	3139413700	19220	19220	19220	19210	627
452	20240215	133400	3127365610	19230	19230	19230	19210	574
453	20240215	133300	3116335790	19240	19280	19280	19240	206
454	20240215	133200	3112371310	19220	19290	19290	19220	384
455	20240215	133100	3104990540	19220	19260	19290	19220	734
456	20240215	133000	3090859980	19250	19240	19250	19240	528
457	20240215	132900	3080698050	19250	19250	19250	19250	85
458	20240215	132800	3079061800	19250	19250	19250	19250	103
459	20240215	132700	3077079050	19250	19250	19250	19250	272
460	20240215	132600	3071843050	19250	19210	19250	19210	1803
461	20240215	132500	3037188700	19210	19210	19210	19210	95
462	20240215	132400	3035363750	19200	19200	19200	19200	247
463	20240215	132300	3030621350	19200	19200	19210	19200	178
464	20240215	132200	3027203690	19200	19200	19210	19200	587
465	20240215	132100	3015932350	19200	19190	19210	19190	400
466	20240215	132000	3008252670	19190	19190	19190	19190	84
467	20240215	131900	3006640710	19180	19180	19180	19170	239
468	20240215	131800	3002057090	19180	19200	19200	19180	241
469	20240215	131700	2997432430	19200	19190	19200	19180	338
470	20240215	131600	2990946890	19190	19190	19200	19190	259
471	20240215	131500	2985976290	19180	19200	19210	19180	202
472	20240215	131400	2982100410	19200	19180	19200	19180	341
473	20240215	131300	2975556170	19190	19190	19200	19190	417
474	20240215	131200	2967552790	19190	19190	19200	19180	311
475	20240215	131100	2961585090	19190	19200	19200	19190	180
476	20240215	131000	2958130740	19200	19170	19220	19170	1000
477	20240215	130900	2938924360	19140	19200	19200	19140	1976
478	20240215	130800	2901062310	19200	19180	19200	19180	205
479	20240215	130700	2897128540	19190	19180	19190	19180	272
480	20240215	130600	2891910980	19180	19170	19180	19160	415
481	20240215	130500	2883955910	19170	19170	19170	19160	370
482	20240215	130400	2876863780	19160	19160	19170	19160	355
483	20240215	130300	2870061580	19170	19180	19180	19160	316
484	20240215	130200	2864004160	19180	19200	19200	19180	380
485	20240215	130100	2856710730	19200	19210	19220	19200	808
486	20240215	130000	2841191290	19210	19210	19220	19210	317
487	20240215	125900	2835101250	19210	19220	19220	19210	505
488	20240215	125800	2825398790	19220	19220	19220	19210	524
489	20240215	125700	2815329870	19220	19230	19230	19220	154
490	20240215	125600	2812369490	19230	19230	19240	19230	303
491	20240215	125500	2806542430	19230	19230	19230	19220	249
492	20240215	125400	2801755250	19230	19250	19250	19230	485
493	20240215	125300	2792426930	19250	19260	19260	19250	344
494	20240215	125200	2785804010	19260	19260	19260	19250	262
495	20240215	125100	2780758570	19260	19280	19280	19260	386
496	20240215	125000	2773324120	19280	19280	19280	19270	296
497	20240215	124900	2767619410	19270	19270	19280	19270	230
498	20240215	124800	2763186460	19260	19280	19290	19260	536
499	20240215	124700	2752858120	19290	19280	19290	19280	240
500	20240215	124600	2748230450	19280	19300	19320	19280	966
501	20240215	124500	2729595090	19300	19310	19310	19300	568
502	20240215	124400	2718631710	19310	19320	19320	19310	2678
503	20240215	124300	2666918660	19330	19360	19360	19330	84
504	20240215	124200	2665294770	19320	19380	19380	19320	4855
505	20240215	124100	2571388100	19370	19400	19400	19370	126
506	20240215	124000	2568945560	19400	19440	19440	19400	283
507	20240215	123900	2563451480	19440	19450	19450	19420	202
508	20240215	123800	2559525650	19440	19430	19440	19430	75
509	20240215	123700	2558067950	19440	19430	19440	19430	180
510	20240215	123600	2554570150	19420	19420	19440	19410	187
511	20240215	123500	2550939000	19420	19420	19420	19420	47
512	20240215	123400	2550026260	19410	19400	19420	19400	57
513	20240215	123300	2548919940	19410	19400	19410	19400	185
514	20240215	123200	2545329500	19400	19390	19400	19390	82
515	20240215	123100	2543739130	19400	19400	19400	19400	44
516	20240215	123000	2542885530	19390	19410	19420	19390	253
517	20240215	122900	2537976240	19410	19410	19410	19400	135
518	20240215	122800	2535356720	19420	19410	19420	19390	102
519	20240215	122700	2533378860	19390	19420	19420	19390	431
520	20240215	122600	2525015250	19400	19440	19440	19400	621
521	20240215	122500	2512966180	19450	19470	19470	19440	321
522	20240215	122400	2506723810	19450	19470	19470	19450	70
523	20240215	122300	2505361370	19480	19490	19490	19460	411
524	20240215	122200	2497359040	19490	19480	19490	19480	55
525	20240215	122100	2496287540	19470	19500	19500	19470	181
526	20240215	122000	2492759890	19500	19500	19510	19490	175
527	20240215	121900	2489347480	19500	19500	19510	19500	194
528	20240215	121800	2485564070	19500	19500	19510	19500	274
529	20240215	121700	2480220620	19510	19500	19510	19500	158
530	20240215	121600	2477139270	19500	19500	19500	19500	97
531	20240215	121500	2475247770	19520	19500	19520	19500	2
532	20240215	121400	2475208750	19520	19520	19520	19520	165
533	20240215	121300	2471987950	19520	19510	19520	19450	312
534	20240215	121200	2465913740	19520	19470	19520	19470	830
535	20240215	121100	2449736210	19480	19480	19480	19470	133
536	20240215	121000	2447145770	19470	19480	19480	19460	231
537	20240215	120900	2442648020	19480	19460	19480	19460	115
538	20240215	120800	2440409080	19460	19460	19470	19460	153
539	20240215	120700	2437431310	19480	19530	19530	19460	423
540	20240215	120600	2429184860	19530	19550	19550	19530	172
541	20240215	120500	2425823260	19570	19580	19580	19570	495
542	20240215	120400	2416134100	19580	19590	19600	19570	813
543	20240215	120300	2400213610	19580	19550	19590	19550	1221
544	20240215	120200	2376328110	19540	19530	19540	19530	402
545	20240215	120100	2368474860	19520	19470	19530	19460	1792
546	20240215	120000	2333528600	19470	19470	19470	19460	316
547	20240215	115900	2327377110	19470	19470	19470	19470	149
548	20240215	115800	2324476080	19450	19460	19460	19450	382
549	20240215	115700	2317042680	19460	19490	19490	19460	698
550	20240215	115600	2303443600	19490	19440	19490	19440	1276
551	20240215	115500	2278616750	19440	19420	19440	19410	424
552	20240215	115400	2270384830	19430	19440	19440	19430	152
553	20240215	115300	2267430650	19430	19430	19430	19430	389
554	20240215	115200	2259872380	19430	19390	19430	19390	1492
555	20240215	115100	2230910560	19390	19330	19390	19320	723
556	20240215	115000	2216920670	19330	19260	19330	19260	1424
557	20240215	114900	2189451300	19260	19270	19270	19260	109
558	20240215	114800	2187351240	19270	19270	19280	19270	254
559	20240215	114700	2182456360	19260	19270	19270	19260	78
560	20240215	114600	2180954070	19260	19270	19280	19260	257
561	20240215	114500	2176002650	19270	19270	19280	19270	178
562	20240215	114400	2172571090	19270	19270	19270	19270	379
563	20240215	114300	2165267760	19280	19280	19280	19280	85
564	20240215	114200	2163628960	19290	19150	19300	19150	1496
565	20240215	114100	2134916470	19150	19140	19150	19140	947
566	20240215	114000	2116789790	19140	19140	19140	19130	89
567	20240215	113900	2115086680	19140	19130	19140	19120	281
568	20240215	113800	2109712800	19130	19120	19130	19110	320
569	20240215	113700	2103593320	19120	19120	19120	19110	704
570	20240215	113600	2090134660	19120	19120	19120	19110	128
571	20240215	113500	2087687390	19120	19110	19120	19110	803
572	20240215	113400	2072340860	19110	19100	19120	19100	192
573	20240215	113300	2068671350	19110	19110	19110	19110	100
574	20240215	113200	2066760350	19100	19110	19110	19100	390
575	20240215	113100	2059309560	19100	19110	19110	19100	206
576	20240215	113000	2055374780	19110	19110	19110	19110	177
577	20240215	112900	2051992310	19120	19100	19120	19100	270
578	20240215	112800	2046833860	19110	19110	19110	19110	315
579	20240215	112700	2040814210	19120	19110	19120	19100	337
580	20240215	112600	2034375860	19110	19090	19110	19090	265
581	20240215	112500	2029316260	19100	19090	19100	19090	214
582	20240215	112400	2025230280	19090	19090	19100	19090	262
583	20240215	112300	2020228260	19090	19100	19100	19090	699
584	20240215	112200	2006880920	19100	19090	19100	19080	283
585	20240215	112100	2001479230	19090	19090	19090	19090	131
586	20240215	112000	1998978440	19090	19090	19100	19090	253
587	20240215	111900	1994146500	19080	19090	19090	19080	344
588	20240215	111800	1987581300	19090	19100	19100	19090	405
589	20240215	111700	1979849160	19100	19100	19100	19100	68
590	20240215	111600	1978550360	19100	19090	19100	19090	391
591	20240215	111500	1971085550	19090	19100	19100	19090	742
592	20240215	111400	1956918900	19090	19100	19100	19090	217
593	20240215	111300	1952775560	19100	19090	19100	19080	347
594	20240215	111200	1946153490	19090	19100	19100	19090	30
595	20240215	111100	1945580780	19090	19110	19110	19090	585
596	20240215	111000	1934411830	19110	19100	19110	19100	401
597	20240215	110900	1926750660	19100	19120	19120	19100	162
598	20240215	110800	1923655270	19080	19130	19130	19080	2
599	20240215	110700	1923617060	19080	19120	19120	19080	1012
600	20240215	110600	1904284000	19120	19090	19130	19090	592
601	20240215	110500	1892978270	19090	19060	19090	19060	386
602	20240215	110400	1885619550	19050	19050	19050	19050	332
603	20240215	110300	1879294950	19040	19040	19050	19030	479
604	20240215	110200	1870176280	19040	19050	19050	19030	251
605	20240215	110100	1865397960	19050	19050	19050	19040	483
606	20240215	110000	1856199930	19060	19060	19060	19050	519
607	20240215	105900	1846310460	19060	19060	19060	19050	430
608	20240215	105800	1838114970	19050	19090	19090	19050	349
609	20240215	105700	1831458610	19080	19120	19120	19080	2041
610	20240215	105600	1792469970	19120	19110	19120	19110	1413
611	20240215	105500	1765461120	19110	19100	19120	19100	1644
612	20240215	105400	1734041600	19110	19120	19120	19100	762
613	20240215	105300	1719480610	19120	19130	19130	19110	1009
614	20240215	105200	1700190060	19130	19160	19160	19120	1442
615	20240215	105100	1672593010	19150	19160	19170	19150	396
616	20240215	105000	1665004860	19170	19190	19190	19170	362
617	20240215	104900	1658060430	19200	19220	19220	19190	402
618	20240215	104800	1650343620	19220	19210	19220	19200	387
619	20240215	104700	1642911430	19210	19210	19220	19210	228
620	20240215	104600	1638531450	19220	19200	19220	19200	342
621	20240215	104500	1631963520	19200	19220	19220	19200	417
622	20240215	104400	1623952910	19220	19220	19230	19200	339
623	20240215	104300	1617440180	19220	19210	19220	19210	166
624	20240215	104200	1614249770	19220	19230	19230	19220	303
625	20240215	104100	1608424940	19220	19260	19280	19220	892
626	20240215	104000	1591261920	19270	19280	19290	19260	600
627	20240215	103900	1579700210	19280	19290	19290	19280	1128
628	20240215	103800	1557951730	19290	19300	19300	19290	586
629	20240215	103700	1546645360	19290	19300	19300	19290	298
630	20240215	103600	1540896220	19290	19290	19290	19280	223
631	20240215	103500	1536595950	19290	19290	19300	19290	355
632	20240215	103400	1529747890	19290	19340	19340	19290	167
633	20240215	103300	1526523440	19340	19350	19350	19340	55
634	20240215	103200	1525459200	19340	19330	19380	19250	1108
635	20240215	103100	1504049610	19300	19300	19300	19290	600
636	20240215	103000	1492470610	19300	19350	19360	19300	360
637	20240215	102900	1485519910	19380	19350	19390	19350	912
638	20240215	102800	1467850380	19370	19310	19370	19100	1939
639	20240215	102700	1430668560	19310	19370	19370	19300	755
640	20240215	102600	1416072000	19370	19400	19410	19370	269
641	20240215	102500	1410857160	19410	19450	19450	19400	1154
642	20240215	102400	1388458420	19440	19460	19460	19440	809
643	20240215	102300	1372721820	19460	19470	19470	19460	266
644	20240215	102200	1367545440	19470	19480	19480	19470	281
645	20240215	102100	1362074360	19470	19470	19480	19470	644
646	20240215	102000	1349532060	19470	19480	19480	19470	364
647	20240215	101900	1342443440	19480	19450	19480	19450	715
648	20240215	101800	1328515420	19460	19540	19540	19460	2778
649	20240215	101700	1274333690	19540	19550	19550	19540	1970
650	20240215	101600	1235821260	19560	19550	19560	19550	437
651	20240215	101500	1227275010	19550	19560	19570	19550	169
652	20240215	101400	1223968840	19560	19610	19610	19560	1751
653	20240215	101300	1189687450	19620	19630	19650	19620	193
654	20240215	101200	1185897980	19610	19650	19650	19600	423
655	20240215	101100	1177601060	19650	19660	19660	19630	134
656	20240215	101000	1174968040	19660	19670	19670	19660	142
657	20240215	100900	1172175080	19670	19640	19670	19640	517
658	20240215	100800	1162017880	19640	19650	19660	19640	278
659	20240215	100700	1156555200	19650	19670	19670	19650	130
660	20240215	100600	1153999770	19650	19660	19680	19650	588
661	20240215	100500	1142436540	19650	19670	19680	19650	357
662	20240215	100400	1135414010	19680	19690	19690	19670	112
663	20240215	100300	1133210250	19690	19680	19690	19660	888
664	20240215	100200	1115747000	19680	19760	19760	19680	1132
665	20240215	100100	1093434710	19760	19750	19760	19740	194
666	20240215	100000	1089602380	19750	19750	19760	19740	377
667	20240215	095900	1082155790	19760	19750	19770	19750	306
668	20240215	095800	1076110300	19750	19790	19790	19740	1288
669	20240215	095700	1050649930	19790	19790	19800	19780	420
670	20240215	095600	1042337150	19800	19800	19800	19780	247
671	20240215	095500	1037447540	19790	19800	19800	19780	272
672	20240215	095400	1032064270	19800	19820	19820	19780	1654
673	20240215	095300	999309670	19810	19800	19810	19800	896
674	20240215	095200	981566320	19800	19840	19840	19800	343
675	20240215	095100	974768720	19830	19790	19830	19790	272
676	20240215	095000	969377400	19780	19800	19800	19750	1001
677	20240215	094900	949583960	19800	19880	19880	19800	263
678	20240215	094800	944364520	19890	19880	19900	19880	358
679	20240215	094700	937244420	19880	19860	19920	19860	6040
680	20240215	094600	817130550	19850	19780	19880	19780	5551
681	20240215	094500	706999510	19770	19770	19770	19750	1423
682	20240215	094400	678870700	19760	19780	19780	19750	2619
683	20240215	094300	627099060	19770	19720	19800	19720	371
684	20240215	094200	619770910	19730	19730	19740	19710	226
685	20240215	094100	615311510	19730	19700	19740	19700	107
686	20240215	094000	613200530	19730	19650	19730	19650	158
687	20240215	093900	610090960	19650	19630	19680	19620	161
688	20240215	093800	606929600	19630	19700	19700	19600	87
689	20240215	093700	605221020	19690	19740	19740	19690	547
690	20240215	093600	594433820	19740	19780	19780	19730	268
691	20240215	093500	589139740	19820	19820	19830	19790	997
692	20240215	093400	569380620	19820	19830	19830	19810	855
693	20240215	093300	552429300	19820	19770	19830	19770	2554
694	20240215	093200	501837590	19770	19720	19780	19720	475
695	20240215	093100	492450180	19720	19720	19740	19710	191
696	20240215	093000	488681920	19710	19710	19760	19700	785
697	20240215	092900	473181460	19710	19610	19710	19610	1266
698	20240215	092800	448268520	19610	19630	19630	19570	285
699	20240215	092700	442688450	19630	19570	19630	19570	1737
700	20240215	092600	408653460	19560	19560	19570	19550	366
701	20240215	092500	401497230	19560	19570	19580	19560	962
702	20240215	092400	382670210	19580	19580	19590	19570	512
703	20240215	092300	372645100	19590	19590	19600	19590	277
704	20240215	092200	367217700	19590	19590	19600	19580	969
705	20240215	092100	348236870	19590	19590	19600	19590	439
706	20240215	092000	339633080	19590	19590	19600	19590	228
707	20240215	091900	335165830	19590	19610	19610	19590	1377
708	20240215	091800	308179150	19640	19620	19640	19610	257
709	20240215	091700	303137190	19620	19650	19650	19610	680
710	20240215	091600	289787480	19650	19680	19680	19650	740
711	20240215	091500	275234330	19680	19680	19680	19660	171
712	20240215	091400	271869740	19680	19700	19710	19650	612
713	20240215	091300	259832830	19710	19660	19710	19660	199
714	20240215	091200	255912160	19670	19640	19670	19640	38
715	20240215	091100	255164940	19640	19740	19740	19640	171
716	20240215	091000	251804290	19740	19740	19740	19730	168
717	20240215	090900	248488490	19740	19740	19760	19740	32
718	20240215	090800	247856790	19740	19630	19740	19590	189
719	20240215	090700	244148850	19620	19560	19700	19550	397
720	20240215	090600	236362350	19620	19590	19620	19550	1038
721	20240215	090500	216053980	19590	19630	19660	19580	1215
722	20240215	090400	192229350	19640	19770	19770	19640	3924
723	20240215	090300	114743860	19770	19760	19810	19760	1339
724	20240215	090200	88283870	19750	19760	19820	19750	873
725	20240215	090100	71025600	19830	19810	19830	19680	419
726	20240215	090000	62724500	19700	19850	19850	19680	3167