KissMeData/018250/min/candle-20240219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240219	190300	1079120050	17050	17050	17050	17050	552
3	20240219	190200	1079120050	17050	17050	17050	17050	0
4	20240219	190100	1079120050	17050	17050	17050	17050	0
5	20240219	190000	1079120050	17050	17050	17050	17050	0
6	20240219	185900	1079120050	17050	17050	17050	17050	0
7	20240219	185800	1079120050	17050	17050	17050	17050	0
8	20240219	185700	1079120050	17050	17050	17050	17050	0
9	20240219	185600	1079120050	17050	17050	17050	17050	0
10	20240219	185500	1079120050	17050	17050	17050	17050	0
11	20240219	185400	1079120050	17050	17050	17050	17050	0
12	20240219	185300	1079120050	17050	17050	17050	17050	0
13	20240219	185200	1079120050	17050	17050	17050	17050	0
14	20240219	185100	1079120050	17050	17050	17050	17050	0
15	20240219	185000	1079120050	17050	17050	17050	17050	0
16	20240219	184900	1079120050	17050	17050	17050	17050	0
17	20240219	184800	1079120050	17050	17050	17050	17050	0
18	20240219	184700	1079120050	17050	17050	17050	17050	0
19	20240219	184600	1079120050	17050	17050	17050	17050	0
20	20240219	184500	1079120050	17050	17050	17050	17050	0
21	20240219	184400	1079120050	17050	17050	17050	17050	0
22	20240219	184300	1079120050	17050	17050	17050	17050	0
23	20240219	184200	1079120050	17050	17050	17050	17050	0
24	20240219	184100	1079120050	17050	17050	17050	17050	0
25	20240219	184000	1079120050	17050	17050	17050	17050	0
26	20240219	183900	1079120050	17050	17050	17050	17050	0
27	20240219	183800	1079120050	17050	17050	17050	17050	0
28	20240219	183700	1079120050	17050	17050	17050	17050	0
29	20240219	183600	1079120050	17050	17050	17050	17050	0
30	20240219	183500	1079120050	17050	17050	17050	17050	0
31	20240219	183400	1079120050	17050	17050	17050	17050	0
32	20240219	183300	1079120050	17050	17050	17050	17050	552
33	20240219	183200	1079120050	17050	17050	17050	17050	0
34	20240219	183100	1079120050	17050	17050	17050	17050	0
35	20240219	183000	1079120050	17050	17050	17050	17050	0
36	20240219	182900	1079120050	17050	17050	17050	17050	0
37	20240219	182800	1079120050	17050	17050	17050	17050	0
38	20240219	182700	1079120050	17050	17050	17050	17050	0
39	20240219	182600	1079120050	17050	17050	17050	17050	0
40	20240219	182500	1079120050	17050	17050	17050	17050	0
41	20240219	182400	1079120050	17050	17050	17050	17050	0
42	20240219	182300	1079120050	17050	17050	17050	17050	0
43	20240219	182200	1079120050	17050	17050	17050	17050	0
44	20240219	182100	1079120050	17050	17050	17050	17050	0
45	20240219	182000	1079120050	17050	17050	17050	17050	0
46	20240219	181900	1079120050	17050	17050	17050	17050	0
47	20240219	181800	1079120050	17050	17050	17050	17050	0
48	20240219	181700	1079120050	17050	17050	17050	17050	0
49	20240219	181600	1079120050	17050	17050	17050	17050	0
50	20240219	181500	1079120050	17050	17050	17050	17050	0
51	20240219	181400	1079120050	17050	17050	17050	17050	0
52	20240219	181300	1079120050	17050	17050	17050	17050	0
53	20240219	181200	1079120050	17050	17050	17050	17050	0
54	20240219	181100	1079120050	17050	17050	17050	17050	0
55	20240219	181000	1079120050	17050	17050	17050	17050	0
56	20240219	180900	1079120050	17050	17050	17050	17050	0
57	20240219	180800	1079120050	17050	17050	17050	17050	0
58	20240219	180700	1079120050	17050	17050	17050	17050	0
59	20240219	180600	1079120050	17050	17050	17050	17050	0
60	20240219	180500	1079120050	17050	17050	17050	17050	0
61	20240219	180400	1079120050	17050	17050	17050	17050	0
62	20240219	180300	1079120050	17050	17050	17050	17050	552
63	20240219	180200	1079120050	17050	17050	17050	17050	0
64	20240219	180100	1079120050	17050	17050	17050	17050	0
65	20240219	180000	1079120050	17050	17050	17050	17050	0
66	20240219	175900	1079120050	17050	17050	17050	17050	0
67	20240219	175800	1079120050	17050	17050	17050	17050	0
68	20240219	175700	1079120050	17050	17050	17050	17050	0
69	20240219	175600	1079120050	17050	17050	17050	17050	0
70	20240219	175500	1079120050	17050	17050	17050	17050	0
71	20240219	175400	1079120050	17050	17050	17050	17050	0
72	20240219	175300	1079120050	17050	17050	17050	17050	0
73	20240219	175200	1079120050	17050	17050	17050	17050	0
74	20240219	175100	1079120050	17050	17050	17050	17050	0
75	20240219	175000	1079120050	17050	17050	17050	17050	0
76	20240219	174900	1079120050	17050	17050	17050	17050	0
77	20240219	174800	1079120050	17050	17050	17050	17050	0
78	20240219	174700	1079120050	17050	17050	17050	17050	0
79	20240219	174600	1079120050	17050	17050	17050	17050	0
80	20240219	174500	1079120050	17050	17050	17050	17050	0
81	20240219	174400	1079120050	17050	17050	17050	17050	0
82	20240219	174300	1079120050	17050	17050	17050	17050	0
83	20240219	174200	1079120050	17050	17050	17050	17050	0
84	20240219	174100	1079120050	17050	17050	17050	17050	0
85	20240219	174000	1079120050	17050	17050	17050	17050	0
86	20240219	173900	1079120050	17050	17050	17050	17050	0
87	20240219	173800	1079120050	17050	17050	17050	17050	0
88	20240219	173700	1079120050	17050	17050	17050	17050	0
89	20240219	173600	1079120050	17050	17050	17050	17050	0
90	20240219	173500	1079120050	17050	17050	17050	17050	0
91	20240219	173400	1079120050	17050	17050	17050	17050	0
92	20240219	173300	1079120050	17050	17050	17050	17050	552
93	20240219	173200	1079120050	17050	17050	17050	17050	0
94	20240219	173100	1079120050	17050	17050	17050	17050	0
95	20240219	173000	1079120050	17050	17050	17050	17050	0
96	20240219	172900	1079120050	17050	17050	17050	17050	0
97	20240219	172800	1079120050	17050	17050	17050	17050	0
98	20240219	172700	1079120050	17050	17050	17050	17050	0
99	20240219	172600	1079120050	17050	17050	17050	17050	0
100	20240219	172500	1079120050	17050	17050	17050	17050	0
101	20240219	172400	1079120050	17050	17050	17050	17050	0
102	20240219	172300	1079120050	17050	17050	17050	17050	0
103	20240219	172200	1079120050	17050	17050	17050	17050	0
104	20240219	172100	1079120050	17050	17050	17050	17050	0
105	20240219	172000	1079120050	17050	17050	17050	17050	0
106	20240219	171900	1079120050	17050	17050	17050	17050	0
107	20240219	171800	1079120050	17050	17050	17050	17050	0
108	20240219	171700	1079120050	17050	17050	17050	17050	0
109	20240219	171600	1079120050	17050	17050	17050	17050	0
110	20240219	171500	1079120050	17050	17050	17050	17050	0
111	20240219	171400	1079120050	17050	17050	17050	17050	0
112	20240219	171300	1079120050	17050	17050	17050	17050	0
113	20240219	171200	1079120050	17050	17050	17050	17050	0
114	20240219	171100	1079120050	17050	17050	17050	17050	0
115	20240219	171000	1079120050	17050	17050	17050	17050	0
116	20240219	170900	1079120050	17050	17050	17050	17050	0
117	20240219	170800	1079120050	17050	17050	17050	17050	0
118	20240219	170700	1079120050	17050	17050	17050	17050	0
119	20240219	170600	1079120050	17050	17050	17050	17050	0
120	20240219	170500	1079120050	17050	17050	17050	17050	0
121	20240219	170400	1079120050	17050	17050	17050	17050	0
122	20240219	170300	1079120050	17050	17050	17050	17050	552
123	20240219	170200	1079120050	17050	17050	17050	17050	0
124	20240219	170100	1079120050	17050	17050	17050	17050	0
125	20240219	170000	1079120050	17050	17050	17050	17050	0
126	20240219	165900	1079120050	17050	17050	17050	17050	0
127	20240219	165800	1079120050	17050	17050	17050	17050	0
128	20240219	165700	1079120050	17050	17050	17050	17050	0
129	20240219	165600	1079120050	17050	17050	17050	17050	0
130	20240219	165500	1079120050	17050	17050	17050	17050	0
131	20240219	165400	1079120050	17050	17050	17050	17050	0
132	20240219	165300	1079120050	17050	17050	17050	17050	0
133	20240219	165200	1079120050	17050	17050	17050	17050	0
134	20240219	165100	1079120050	17050	17050	17050	17050	0
135	20240219	165000	1079120050	17050	17050	17050	17050	0
136	20240219	164900	1079120050	17050	17050	17050	17050	0
137	20240219	164800	1079120050	17050	17050	17050	17050	0
138	20240219	164700	1079120050	17050	17050	17050	17050	0
139	20240219	164600	1079120050	17050	17050	17050	17050	0
140	20240219	164500	1079120050	17050	17050	17050	17050	0
141	20240219	164400	1079120050	17050	17050	17050	17050	0
142	20240219	164300	1079120050	17050	17050	17050	17050	0
143	20240219	164200	1079120050	17050	17050	17050	17050	0
144	20240219	164100	1079120050	17050	17050	17050	17050	0
145	20240219	164000	1079120050	17050	17050	17050	17050	0
146	20240219	163900	1079120050	17050	17050	17050	17050	0
147	20240219	163800	1079120050	17050	17050	17050	17050	0
148	20240219	163700	1079120050	17050	17050	17050	17050	0
149	20240219	163600	1079120050	17050	17050	17050	17050	0
150	20240219	163500	1079120050	17050	17050	17050	17050	0
151	20240219	163400	1079120050	17050	17050	17050	17050	0
152	20240219	163300	1079120050	17050	17050	17050	17050	552
153	20240219	163200	1079120050	17050	17050	17050	17050	0
154	20240219	163100	1079120050	17050	17050	17050	17050	0
155	20240219	163000	1079120050	17050	17050	17050	17050	0
156	20240219	162900	1079120050	17050	17050	17050	17050	0
157	20240219	162800	1079120050	17050	17050	17050	17050	0
158	20240219	162700	1079120050	17050	17050	17050	17050	0
159	20240219	162600	1079120050	17050	17050	17050	17050	0
160	20240219	162500	1079120050	17050	17050	17050	17050	0
161	20240219	162400	1079120050	17050	17050	17050	17050	0
162	20240219	162300	1079120050	17050	17050	17050	17050	0
163	20240219	162200	1079120050	17050	17050	17050	17050	0
164	20240219	162100	1079120050	17050	17050	17050	17050	0
165	20240219	162000	1079120050	17050	17050	17050	17050	0
166	20240219	161900	1079120050	17050	17050	17050	17050	0
167	20240219	161800	1079120050	17050	17050	17050	17050	0
168	20240219	161700	1079120050	17050	17050	17050	17050	0
169	20240219	161600	1079120050	17050	17050	17050	17050	0
170	20240219	161500	1079120050	17050	17050	17050	17050	0
171	20240219	161400	1079120050	17050	17050	17050	17050	0
172	20240219	161300	1079120050	17050	17050	17050	17050	0
173	20240219	161200	1079120050	17050	17050	17050	17050	0
174	20240219	161100	1079120050	17050	17050	17050	17050	0
175	20240219	161000	1079120050	17050	17050	17050	17050	0
176	20240219	160900	1079120050	17050	17050	17050	17050	0
177	20240219	160800	1079120050	17050	17050	17050	17050	0
178	20240219	160700	1079120050	17050	17050	17050	17050	0
179	20240219	160600	1079120050	17050	17050	17050	17050	0
180	20240219	160500	1079120050	17050	17050	17050	17050	0
181	20240219	160400	1079120050	17050	17050	17050	17050	0
182	20240219	160300	1079120050	17050	17050	17050	17050	552
183	20240219	160200	1079120050	17050	17050	17050	17050	0
184	20240219	160100	1079120050	17050	17050	17050	17050	0
185	20240219	160000	1079120050	17050	17050	17050	17050	0
186	20240219	155900	1079120050	17050	17050	17050	17050	0
187	20240219	155800	1079120050	17050	17050	17050	17050	0
188	20240219	155700	1079120050	17050	17050	17050	17050	0
189	20240219	155600	1079120050	17050	17050	17050	17050	0
190	20240219	155500	1079120050	17050	17050	17050	17050	0
191	20240219	155400	1079120050	17050	17050	17050	17050	0
192	20240219	155300	1079120050	17050	17050	17050	17050	0
193	20240219	155200	1079120050	17050	17050	17050	17050	0
194	20240219	155100	1079120050	17050	17050	17050	17050	0
195	20240219	155000	1079120050	17050	17050	17050	17050	0
196	20240219	154900	1079120050	17050	17050	17050	17050	0
197	20240219	154800	1079120050	17050	17050	17050	17050	0
198	20240219	154700	1079120050	17050	17050	17050	17050	0
199	20240219	154600	1079120050	17050	17050	17050	17050	0
200	20240219	154500	1079120050	17050	17050	17050	17050	0
201	20240219	154400	1079120050	17050	17050	17050	17050	0
202	20240219	154300	1079120050	17050	17050	17050	17050	0
203	20240219	154200	1079120050	17050	17050	17050	17050	0
204	20240219	154100	1079120050	17050	17050	17050	17050	0
205	20240219	154000	1079120050	17050	17050	17050	17050	0
206	20240219	153900	1079120050	17050	17050	17050	17050	0
207	20240219	153800	1079120050	17050	17050	17050	17050	0
208	20240219	153700	1079120050	17050	17050	17050	17050	0
209	20240219	153600	1079120050	17050	17050	17050	17050	0
210	20240219	153500	1079120050	17050	17050	17050	17050	0
211	20240219	153400	1079120050	17050	17050	17050	17050	0
212	20240219	153300	1079120050	17050	17050	17050	17050	552
213	20240219	153200	1079120050	17050	17050	17050	17050	0
214	20240219	153100	1079120050	17050	17050	17050	17050	0
215	20240219	153000	1079120050	17050	17050	17050	17050	552
216	20240219	152900	1069708450	17090	17090	17090	17090	0
217	20240219	152800	1069708450	17090	17090	17090	17090	0
218	20240219	152700	1069708450	17090	17090	17090	17090	0
219	20240219	152600	1069708450	17090	17090	17090	17090	0
220	20240219	152500	1069708450	17090	17090	17090	17090	0
221	20240219	152400	1069708450	17090	17090	17090	17090	0
222	20240219	152300	1069708450	17090	17090	17090	17090	0
223	20240219	152200	1069708450	17090	17090	17090	17090	0
224	20240219	152100	1069708450	17090	17090	17090	17090	0
225	20240219	152000	1069708450	17090	17090	17090	17090	0
226	20240219	151900	1069708450	17090	17100	17100	17090	79
227	20240219	151800	1068358330	17100	17080	17100	17080	17
228	20240219	151700	1068067750	17090	17080	17100	17080	105
229	20240219	151600	1066274070	17090	17090	17110	17080	1010
230	20240219	151500	1049000850	17100	17100	17100	17070	259
231	20240219	151400	1044573580	17100	17090	17100	17060	110
232	20240219	151300	1042695030	17100	17070	17100	17070	159
233	20240219	151200	1039978680	17120	17090	17120	17060	693
234	20240219	151100	1028124950	17060	17090	17110	17060	866
235	20240219	151000	1013325790	17090	17050	17090	17000	748
236	20240219	150900	1000557460	16980	17060	17060	16980	181
237	20240219	150800	997476080	16970	17000	17060	16970	418
238	20240219	150700	990363920	16980	16980	16980	16980	51
239	20240219	150600	989497940	17000	16980	17000	16980	81
240	20240219	150500	988122540	16980	16980	16980	16980	52
241	20240219	150400	987239580	17000	16980	17000	16980	134
242	20240219	150300	984964180	16980	16980	16980	16980	0
243	20240219	150200	984964180	16980	16980	17000	16980	52
244	20240219	150100	984081200	16980	16980	16980	16980	80
245	20240219	150000	982722800	16980	16980	16980	16980	51
246	20240219	145900	981856820	16980	17000	17000	16970	176
247	20240219	145800	978867800	16980	16980	17000	16980	100
248	20240219	145700	977169430	16980	16980	16980	16980	50
249	20240219	145600	976320430	16990	16970	16990	16970	165
250	20240219	145500	973519800	16970	16980	16980	16970	29
251	20240219	145400	973027420	16980	17000	17000	16980	67
252	20240219	145300	971889430	16980	16980	16980	16980	81
253	20240219	145200	970514050	16970	16970	16970	16970	85
254	20240219	145100	969071600	17000	16970	17000	16970	173
255	20240219	145000	966134530	16950	16950	16950	16950	0
256	20240219	144900	966134530	16950	16950	16950	16950	56
257	20240219	144800	965185330	16950	16950	17020	16950	485
258	20240219	144700	956945730	16950	16950	16950	16950	0
259	20240219	144600	956945730	16950	16950	17000	16950	294
260	20240219	144500	951954980	17000	16950	17000	16950	113
261	20240219	144400	950036720	16990	16990	16990	16990	0
262	20240219	144300	950036720	16990	16960	16990	16960	201
263	20240219	144200	946625810	16960	16990	16990	16960	42
264	20240219	144100	945913430	16960	17000	17000	16960	59
265	20240219	144000	944912430	16960	16960	16960	16960	146
266	20240219	143900	942436270	16960	16970	16970	16960	115
267	20240219	143800	940484770	16990	16950	17000	16950	220
268	20240219	143700	936751290	16980	16940	16980	16940	82
269	20240219	143600	935360970	16970	16950	16970	16930	182
270	20240219	143500	932274240	16920	16920	16920	16920	130
271	20240219	143400	930074640	16910	16910	16910	16910	0
272	20240219	143300	930074640	16910	16920	16920	16910	148
273	20240219	143200	927571040	16920	16920	16920	16920	50
274	20240219	143100	926725040	16910	16910	16910	16910	0
275	20240219	143000	926725040	16910	16920	16920	16910	135
276	20240219	142900	924441340	16930	16950	16950	16930	264
277	20240219	142800	919968310	16950	16950	16950	16950	80
278	20240219	142700	918612310	16960	16960	16960	16960	145
279	20240219	142600	916153110	16960	16960	16960	16960	6
280	20240219	142500	916051350	16960	16970	17000	16960	450
281	20240219	142400	908410310	16960	16950	16960	16940	181
282	20240219	142300	905342180	16940	16950	16950	16940	115
283	20240219	142200	903393480	16930	16940	16940	16920	222
284	20240219	142100	899634600	16910	16920	16930	16910	169
285	20240219	142000	896775040	16930	16940	16940	16910	226
286	20240219	141900	892950040	16910	16910	16940	16900	195
287	20240219	141800	889652620	16920	16940	16940	16920	45
288	20240219	141700	888890520	16940	16930	16940	16900	355
289	20240219	141600	882883310	16910	16910	16910	16910	50
290	20240219	141500	882037810	16930	16900	16940	16900	182
291	20240219	141400	878958920	16900	16900	16930	16900	137
292	20240219	141300	876641400	16900	16910	16940	16900	143
293	20240219	141200	874223350	16910	16930	16930	16910	325
294	20240219	141100	868722700	16900	16900	16900	16900	50
295	20240219	141000	867877700	16900	16900	16900	16900	90
296	20240219	140900	866356700	16900	16920	16920	16900	122
297	20240219	140800	864294590	16920	16920	16920	16920	90
298	20240219	140700	862771790	16920	16910	16930	16900	219
299	20240219	140600	859066280	16910	16930	16930	16910	93
300	20240219	140500	857493030	16920	16930	16930	16900	394
301	20240219	140400	850827850	16910	16910	16920	16910	129
302	20240219	140300	848646030	16910	16920	16920	16910	101
303	20240219	140200	846937610	16920	16910	16920	16910	172
304	20240219	140100	844028170	16910	16920	16930	16910	132
305	20240219	140000	841795840	16930	16920	16940	16920	255
306	20240219	135900	837479780	16920	16920	16930	16920	170
307	20240219	135800	834603330	16920	16920	16920	16900	108
308	20240219	135700	832776970	16900	16900	16920	16890	312
309	20240219	135600	827501530	16910	16910	16910	16910	2
310	20240219	135500	827467710	16900	16910	16910	16900	208
311	20240219	135400	823950930	16900	16900	16900	16900	111
312	20240219	135300	822075030	16900	16910	16930	16900	164
313	20240219	135200	819301910	16920	16900	16920	16900	281
314	20240219	135100	814549990	16900	16900	16900	16900	6
315	20240219	135000	814448590	16910	16910	16910	16910	89
316	20240219	134900	812943600	16900	16910	16910	16900	365
317	20240219	134800	806772970	16910	16910	16910	16910	6
318	20240219	134700	806671510	16910	16910	16910	16910	50
319	20240219	134600	805826010	16920	16920	16920	16920	223
320	20240219	134500	802052850	16910	16930	16930	16910	121
321	20240219	134400	800005880	16930	16930	16930	16930	136
322	20240219	134300	797703400	17000	17030	17030	17000	7045
323	20240219	134200	677727200	17030	17030	17030	17030	769
324	20240219	134100	664631130	17030	16900	17040	16890	1168
325	20240219	134000	644798330	16910	16910	16910	16890	159
326	20240219	133900	642109710	16900	16910	16910	16890	225
327	20240219	133800	638308500	16920	16910	16920	16890	101
328	20240219	133700	636600680	16890	16900	16900	16890	121
329	20240219	133600	634556910	16890	16900	16900	16890	225
330	20240219	133500	630755210	16890	16890	16890	16890	6
331	20240219	133400	630653870	16900	16900	16900	16900	210
332	20240219	133300	627104870	16900	16890	16900	16890	235
333	20240219	133200	623134610	16890	16890	16890	16890	0
334	20240219	133100	623134610	16890	16920	16920	16890	185
335	20240219	133000	620008460	16910	16900	16910	16900	255
336	20240219	132900	615697770	16900	16890	16900	16890	126
337	20240219	132800	613569580	16880	16900	16900	16880	2443
338	20240219	132700	572307230	16900	16900	16900	16890	165
339	20240219	132600	569519810	16900	16900	16900	16890	141
340	20240219	132500	567138130	16900	16890	16900	16890	231
341	20240219	132400	563235990	16890	16890	16900	16890	240
342	20240219	132300	559181980	16890	16900	16910	16890	357
343	20240219	132200	553150880	16900	16910	16910	16890	90
344	20240219	132100	551629800	16890	16910	16910	16890	307
345	20240219	132000	546442590	16900	16900	16900	16900	89
346	20240219	131900	544938490	16910	16900	16910	16900	258
347	20240219	131800	540577190	16900	16910	16910	16900	122
348	20240219	131700	538514670	16900	16890	16940	16890	122
349	20240219	131600	536453330	16890	16890	16890	16890	0
350	20240219	131500	536453330	16890	16900	16900	16890	307
351	20240219	131400	531265880	16890	16970	16970	16890	4900
352	20240219	131300	448356470	16970	16970	16980	16970	303
353	20240219	131200	443213960	16970	16980	16980	16970	589
354	20240219	131100	433214000	16990	16990	16990	16990	847
355	20240219	131000	418823470	16990	16990	16990	16990	183
356	20240219	130900	415714300	16990	16990	16990	16990	209
357	20240219	130800	412163390	16990	16990	16990	16990	39
358	20240219	130700	411500780	16990	16990	16990	16990	84
359	20240219	130600	410073620	17000	16990	17000	16990	16
360	20240219	130500	409801680	17000	17000	17000	17000	840
361	20240219	130400	395521680	17000	17010	17010	17000	109
362	20240219	130300	393668670	17000	17000	17000	17000	47
363	20240219	130200	392869670	17010	17010	17010	17000	40
364	20240219	130100	392189420	17010	17010	17010	17010	130
365	20240219	130000	389978120	17010	17020	17020	17010	47
366	20240219	125900	389178640	17010	17010	17010	17010	86
367	20240219	125800	387715780	17010	17010	17010	17010	0
368	20240219	125700	387715780	17010	17010	17010	17010	71
369	20240219	125600	386508070	17010	17010	17010	17010	24
370	20240219	125500	386099830	17010	17010	17010	17010	12
371	20240219	125400	385895710	17010	17010	17010	17010	35
372	20240219	125300	385300360	17000	17000	17000	17000	77
373	20240219	125200	383991360	17010	17010	17010	17010	7
374	20240219	125100	383872290	17000	17010	17010	17000	94
375	20240219	125000	382274080	17010	17010	17010	17010	1
376	20240219	124900	382257070	17000	17010	17010	17000	144
377	20240219	124800	379808960	17010	17010	17010	17010	5
378	20240219	124700	379723910	17010	17010	17010	17010	1
379	20240219	124600	379706900	17010	17000	17010	17000	201
380	20240219	124500	376288810	17000	16990	17000	16990	130
381	20240219	124400	374079530	17010	17010	17010	17010	0
382	20240219	124300	374079530	17010	16990	17010	16990	8
383	20240219	124200	373943570	16990	17000	17000	16990	83
384	20240219	124100	372532650	16990	16990	16990	16990	71
385	20240219	124000	371326360	16990	16990	16990	16990	6
386	20240219	123900	371224420	17000	17000	17000	17000	112
387	20240219	123800	369320420	17000	17000	17000	17000	0
388	20240219	123700	369320420	17000	17000	17000	17000	125
389	20240219	123600	367195420	16990	17000	17000	16990	32
390	20240219	123500	366651600	17000	17000	17000	17000	4
391	20240219	123400	366583600	16990	16990	16990	16990	0
392	20240219	123300	366583600	16990	17000	17000	16990	173
393	20240219	123200	363642660	17000	17000	17000	17000	0
394	20240219	123100	363642660	17000	17000	17000	17000	0
395	20240219	123000	363642660	17000	16990	17000	16990	49
396	20240219	122900	362809710	16990	17000	17000	16990	81
397	20240219	122800	361433510	16990	16990	16990	16990	63
398	20240219	122700	360363140	16990	16990	16990	16990	6
399	20240219	122600	360261200	16990	16990	16990	16990	72
400	20240219	122500	359037920	16990	17000	17000	16990	132
401	20240219	122400	356794630	16990	16990	16990	16990	5
402	20240219	122300	356709680	16990	16990	16990	16990	40
403	20240219	122200	356030080	17000	17000	17000	17000	0
404	20240219	122100	356030080	17000	17000	17000	17000	130
405	20240219	122000	353820080	17000	17000	17000	17000	6
406	20240219	121900	353718080	17010	17010	17010	17010	0
407	20240219	121800	353718080	17010	17010	17010	17000	76
408	20240219	121700	352425580	17000	17030	17030	17000	99
409	20240219	121600	350741990	17030	17020	17030	17020	54
410	20240219	121500	349822720	17020	17020	17020	17020	56
411	20240219	121400	348869600	17020	17010	17020	17010	10
412	20240219	121300	348699450	17010	17020	17020	17010	71
413	20240219	121200	347491240	17020	17020	17020	17020	59
414	20240219	121100	346487060	17010	17010	17010	17010	91
415	20240219	121000	344939150	17010	17010	17010	17010	0
416	20240219	120900	344939150	17010	17020	17020	17010	87
417	20240219	120800	343458930	17030	17030	17030	17030	128
418	20240219	120700	341279090	17020	17020	17020	17020	5
419	20240219	120600	341193990	17020	17020	17020	17020	28
420	20240219	120500	340717430	17020	17020	17020	17020	75
421	20240219	120400	339440930	17020	17030	17030	17020	47
422	20240219	120300	338640580	17040	17040	17040	17040	11
423	20240219	120200	338453140	17030	17030	17030	17030	156
424	20240219	120100	335796460	17010	17030	17030	17010	81
425	20240219	120000	334417900	17030	17030	17030	17020	31
426	20240219	115900	333890140	17030	17030	17030	17030	2
427	20240219	115800	333856080	17030	17010	17030	17010	36
428	20240219	115700	333243120	17010	17040	17040	17010	72
429	20240219	115600	332017980	17030	17020	17030	17020	55
430	20240219	115500	331081680	17020	17020	17020	17020	4
431	20240219	115400	331013600	17030	17040	17040	17010	40
432	20240219	115300	330332410	17030	17010	17030	17000	291
433	20240219	115200	325379560	17020	17020	17020	17020	10
434	20240219	115100	325209360	17000	17010	17010	17000	42
435	20240219	115000	324494990	16990	16990	16990	16990	13
436	20240219	114900	324274120	16980	16990	16990	16980	84
437	20240219	114800	322847670	16980	16980	16990	16980	249
438	20240219	114700	318618480	16990	16990	16990	16990	5
439	20240219	114600	318533530	16980	16990	16990	16980	18
440	20240219	114500	318227730	16980	16970	16980	16970	171
441	20240219	114400	315324910	16980	16980	16980	16980	6
442	20240219	114300	315223030	16980	16970	16980	16970	45
443	20240219	114200	314459290	16980	16980	16980	16970	16
444	20240219	114100	314187630	16970	16970	16970	16970	78
445	20240219	114000	312863970	16980	16970	16980	16970	66
446	20240219	113900	311743890	16980	16980	16980	16980	0
447	20240219	113800	311743890	16980	16970	16980	16970	307
448	20240219	113700	306534000	16980	16970	16980	16970	73
449	20240219	113600	305295170	16980	16980	16980	16980	4
450	20240219	113500	305227250	16980	16970	16980	16970	41
451	20240219	113400	304531410	16970	16970	16970	16970	0
452	20240219	113300	304531410	16970	16980	16980	16970	98
453	20240219	113200	302868260	16980	16970	16980	16970	77
454	20240219	113100	301561530	16970	16970	16970	16970	0
455	20240219	113000	301561530	16970	16990	16990	16970	34
456	20240219	112900	300984160	16970	16970	16970	16970	76
457	20240219	112800	299694440	16990	16980	16990	16980	7
458	20240219	112700	299575530	16980	16980	16980	16980	14
459	20240219	112600	299337810	16970	16970	16970	16970	0
460	20240219	112500	299337810	16970	16980	16990	16970	107
461	20240219	112400	297521520	16990	16980	16990	16980	9
462	20240219	112300	297368630	16990	16980	16990	16980	41
463	20240219	112200	296672350	16980	16990	16990	16970	19
464	20240219	112100	296349730	16990	16980	16990	16970	78
465	20240219	112000	295025740	16980	16980	16980	16970	64
466	20240219	111900	293939500	16980	16970	16980	16970	19
467	20240219	111800	293617000	16970	16970	16970	16970	7
468	20240219	111700	293498210	16970	16970	16980	16970	166
469	20240219	111600	290681120	16970	16970	16980	16970	39
470	20240219	111500	290019010	16980	16970	16980	16970	48
471	20240219	111400	289204330	16970	16970	16970	16970	83
472	20240219	111300	287795820	16970	16970	16980	16970	96
473	20240219	111200	286166660	16970	16970	16980	16970	55
474	20240219	111100	285233220	16970	16970	16970	16970	2
475	20240219	111000	285199280	16970	16980	16980	16970	36
476	20240219	110900	284588030	16970	16970	16990	16970	19
477	20240219	110800	284265420	16970	16970	16990	16970	14
478	20240219	110700	284027640	16980	16980	16990	16980	79
479	20240219	110600	282686190	16980	16970	16980	16970	19
480	20240219	110500	282363730	16980	16950	16980	16950	243
481	20240219	110400	278240420	16950	16950	16960	16950	70
482	20240219	110300	277053760	16960	16950	16960	16950	11
483	20240219	110200	276867270	16950	16950	16960	16950	33
484	20240219	110100	276307760	16950	16950	16950	16950	0
485	20240219	110000	276307760	16950	16950	16950	16950	1
486	20240219	105900	276290810	16950	16950	16950	16950	5
487	20240219	105800	276206060	16960	16970	16980	16960	916
488	20240219	105700	260665190	16980	16970	16980	16970	57
489	20240219	105600	259697780	16980	16970	16980	16970	23
490	20240219	105500	259307370	16980	16970	16980	16970	29
491	20240219	105400	258815030	16980	16970	16980	16970	167
492	20240219	105300	255979720	16980	16970	16980	16970	58
493	20240219	105200	254995310	16980	16970	16980	16970	58
494	20240219	105100	254010900	16970	16970	16980	16970	15
495	20240219	105000	253756250	16980	16970	16980	16970	17
496	20240219	104900	253467680	16970	16970	16980	16970	74
497	20240219	104800	252211780	16980	16970	16980	16970	7
498	20240219	104700	252092930	16980	16980	16980	16970	31
499	20240219	104600	251566560	16980	16980	16980	16980	8
500	20240219	104500	251430720	16980	16980	16980	16970	23
501	20240219	104400	251040310	16980	16990	16990	16970	36
502	20240219	104300	250429010	16990	16970	16990	16970	18
503	20240219	104200	250123370	16970	16990	16990	16970	99
504	20240219	104100	248442160	16970	16970	16970	16970	1
505	20240219	104000	248425190	17000	16990	17000	16970	21
506	20240219	103900	248068530	16990	16990	16990	16970	17
507	20240219	103800	247779720	17000	16970	17000	16970	10
508	20240219	103700	247609950	16970	16980	16980	16970	6
509	20240219	103600	247508120	17020	16980	17020	16980	13
510	20240219	103500	247287340	16980	17000	17030	16980	120
511	20240219	103400	245245050	16970	16990	17000	16970	1208
512	20240219	103300	224722570	16990	17000	17000	16990	453
513	20240219	103200	217021690	17000	17010	17020	17000	360
514	20240219	103100	210898190	17010	17010	17020	17010	95
515	20240219	103000	209282070	17020	17020	17020	17010	26
516	20240219	102900	208839600	17010	17020	17030	17010	217
517	20240219	102800	205146230	17030	17030	17050	17030	78
518	20240219	102700	203817790	17030	17030	17030	17030	9
519	20240219	102600	203664520	17030	17040	17040	17020	94
520	20240219	102500	202063450	17020	17020	17040	17020	4
521	20240219	102400	201995350	17040	17040	17040	17020	22
522	20240219	102300	201620670	17030	17050	17050	17030	19
523	20240219	102200	201296980	17030	17050	17050	17030	8
524	20240219	102100	201160600	17050	17040	17060	17030	16
525	20240219	102000	200887860	17060	17070	17070	17030	9
526	20240219	101900	200734460	17060	17040	17060	17040	121
527	20240219	101800	198671880	17040	17040	17040	17040	7
528	20240219	101700	198552600	17040	17050	17060	17040	423
529	20240219	101600	191340290	17050	17080	17080	17050	19
530	20240219	101500	191015940	17080	17080	17080	17080	8
531	20240219	101400	190879300	17050	17050	17050	17050	5
532	20240219	101300	190794050	17090	17040	17090	17040	350
533	20240219	101200	184822200	17050	17010	17050	17010	1017
534	20240219	101100	167505980	17000	16990	17000	16980	167
535	20240219	101000	164667660	16990	17000	17000	16990	197
536	20240219	100900	161320490	17000	16990	17000	16990	96
537	20240219	100800	159688520	16990	16980	17000	16980	84
538	20240219	100700	158260940	16980	16980	16980	16980	0
539	20240219	100600	158260940	16980	16980	16980	16980	21
540	20240219	100500	157904360	16980	16980	16980	16980	10
541	20240219	100400	157734560	16980	16980	16980	16980	9
542	20240219	100300	157581740	16980	16990	16990	16970	20
543	20240219	100200	157242110	16990	16990	16990	16990	12
544	20240219	100100	157038230	16970	16970	17000	16970	23
545	20240219	100000	156647560	16970	16960	16990	16960	26
546	20240219	095900	156206060	16960	16970	16970	16960	3
547	20240219	095800	156155170	16960	16960	16960	16960	35
548	20240219	095700	155561570	16970	16960	16970	16960	25
549	20240219	095600	155137330	16960	16980	16980	16960	23
550	20240219	095500	154747020	16980	16990	16990	16980	6
551	20240219	095400	154645100	16990	16980	16990	16980	6
552	20240219	095300	154543190	16970	16960	16980	16960	1274
553	20240219	095200	132934680	16950	16950	16960	16950	76
554	20240219	095100	131646390	16940	16940	16940	16940	21
555	20240219	095000	131290650	16940	16940	16940	16940	1
556	20240219	094900	131273710	16940	16940	16940	16940	1
557	20240219	094800	131256770	16940	16940	16940	16940	47
558	20240219	094700	130460590	16920	16920	16920	16920	0
559	20240219	094600	130460590	16920	16920	16920	16920	3
560	20240219	094500	130409830	16920	16920	16930	16920	46
561	20240219	094400	129631460	16920	16920	16920	16920	35
562	20240219	094300	129039260	16910	16910	16910	16910	10
563	20240219	094200	128870160	16910	16930	16930	16910	15
564	20240219	094100	128616270	16930	16940	16940	16930	249
565	20240219	094000	124398300	16940	16960	16960	16940	142
566	20240219	093900	121990630	16960	16990	16990	16960	12
567	20240219	093800	121786850	16960	16960	16990	16960	46
568	20240219	093700	121006660	16960	16960	16960	16960	0
569	20240219	093600	121006660	16960	16950	16960	16950	2
570	20240219	093500	120972750	16950	16950	16950	16950	2
571	20240219	093400	120938850	16960	16960	16960	16950	43
572	20240219	093300	120209590	16990	16980	16990	16980	22
573	20240219	093200	119836010	16980	16980	16980	16980	25
574	20240219	093100	119411510	16980	16980	16980	16980	2
575	20240219	093000	119377550	16940	16940	16940	16940	0
576	20240219	092900	119377550	16940	16940	16940	16940	0
577	20240219	092800	119377550	16940	16940	16940	16940	0
578	20240219	092700	119377550	16940	16940	16940	16940	3
579	20240219	092600	119326730	16940	16940	16940	16940	10
580	20240219	092500	119157330	16880	16880	16880	16880	0
581	20240219	092400	119157330	16880	16880	16880	16880	0
582	20240219	092300	119157330	16880	16880	16880	16880	0
583	20240219	092200	119157330	16880	16880	16880	16880	380
584	20240219	092100	112742930	16870	16870	16870	16870	0
585	20240219	092000	112742930	16870	16890	16890	16870	629
586	20240219	091900	102129130	16880	16900	16900	16880	400
587	20240219	091800	95373720	16900	16930	16930	16890	896
588	20240219	091700	80228190	16930	16930	16930	16910	22
589	20240219	091600	79856050	16930	16910	16930	16910	51
590	20240219	091500	78993620	16910	16920	16930	16910	265
591	20240219	091400	74509920	16920	16990	16990	16920	1753
592	20240219	091300	44787030	16970	16970	16970	16970	5
593	20240219	091200	44702180	17000	17000	17000	17000	2
594	20240219	091100	44668180	17000	17000	17000	17000	0
595	20240219	091000	44668180	17000	17000	17000	17000	8
596	20240219	090900	44532180	17030	17030	17030	17030	0
597	20240219	090800	44532180	17030	17030	17030	17030	1
598	20240219	090700	44515150	16960	16960	16960	16960	329
599	20240219	090600	38935310	16970	17050	17050	16970	147
600	20240219	090500	36436120	17050	16970	17050	16970	5
601	20240219	090400	36351190	17000	17000	17000	17000	71
602	20240219	090300	35144190	17000	17030	17030	17000	201
603	20240219	090200	31726890	17030	17030	17030	17030	0
604	20240219	090100	31726890	17030	17030	17030	17030	5
605	20240219	090000	31641740	17030	17030	17030	17030	1856