KissMeData/033640/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	191000	4790255200	18530	18530	18530	18530	4614
3	20240213	190900	4790255200	18530	18530	18530	18530	0
4	20240213	190800	4790255200	18530	18530	18530	18530	0
5	20240213	190700	4790255200	18530	18530	18530	18530	0
6	20240213	190600	4790255200	18530	18530	18530	18530	0
7	20240213	190500	4790255200	18530	18530	18530	18530	0
8	20240213	190400	4790255200	18530	18530	18530	18530	0
9	20240213	190300	4790255200	18530	18530	18530	18530	0
10	20240213	190200	4790255200	18530	18530	18530	18530	0
11	20240213	190100	4790255200	18530	18530	18530	18530	0
12	20240213	190000	4790255200	18530	18530	18530	18530	0
13	20240213	185900	4790255200	18530	18530	18530	18530	0
14	20240213	185800	4790255200	18530	18530	18530	18530	0
15	20240213	185700	4790255200	18530	18530	18530	18530	0
16	20240213	185600	4790255200	18530	18530	18530	18530	0
17	20240213	185500	4790255200	18530	18530	18530	18530	0
18	20240213	185400	4790255200	18530	18530	18530	18530	0
19	20240213	185300	4790255200	18530	18530	18530	18530	0
20	20240213	185200	4790255200	18530	18530	18530	18530	0
21	20240213	185100	4790255200	18530	18530	18530	18530	0
22	20240213	185000	4790255200	18530	18530	18530	18530	0
23	20240213	184900	4790255200	18530	18530	18530	18530	0
24	20240213	184800	4790255200	18530	18530	18530	18530	0
25	20240213	184700	4790255200	18530	18530	18530	18530	0
26	20240213	184600	4790255200	18530	18530	18530	18530	0
27	20240213	184500	4790255200	18530	18530	18530	18530	0
28	20240213	184400	4790255200	18530	18530	18530	18530	0
29	20240213	184300	4790255200	18530	18530	18530	18530	0
30	20240213	184200	4790255200	18530	18530	18530	18530	0
31	20240213	184100	4790255200	18530	18530	18530	18530	0
32	20240213	184000	4790255200	18530	18530	18530	18530	4614
33	20240213	183900	4790255200	18530	18530	18530	18530	0
34	20240213	183800	4790255200	18530	18530	18530	18530	0
35	20240213	183700	4790255200	18530	18530	18530	18530	0
36	20240213	183600	4790255200	18530	18530	18530	18530	0
37	20240213	183500	4790255200	18530	18530	18530	18530	0
38	20240213	183400	4790255200	18530	18530	18530	18530	0
39	20240213	183300	4790255200	18530	18530	18530	18530	0
40	20240213	183200	4790255200	18530	18530	18530	18530	0
41	20240213	183100	4790255200	18530	18530	18530	18530	0
42	20240213	183000	4790255200	18530	18530	18530	18530	0
43	20240213	182900	4790255200	18530	18530	18530	18530	0
44	20240213	182800	4790255200	18530	18530	18530	18530	0
45	20240213	182700	4790255200	18530	18530	18530	18530	0
46	20240213	182600	4790255200	18530	18530	18530	18530	0
47	20240213	182500	4790255200	18530	18530	18530	18530	0
48	20240213	182400	4790255200	18530	18530	18530	18530	0
49	20240213	182300	4790255200	18530	18530	18530	18530	0
50	20240213	182200	4790255200	18530	18530	18530	18530	0
51	20240213	182100	4790255200	18530	18530	18530	18530	0
52	20240213	182000	4790255200	18530	18530	18530	18530	0
53	20240213	181900	4790255200	18530	18530	18530	18530	0
54	20240213	181800	4790255200	18530	18530	18530	18530	0
55	20240213	181700	4790255200	18530	18530	18530	18530	0
56	20240213	181600	4790255200	18530	18530	18530	18530	0
57	20240213	181500	4790255200	18530	18530	18530	18530	0
58	20240213	181400	4790255200	18530	18530	18530	18530	0
59	20240213	181300	4790255200	18530	18530	18530	18530	0
60	20240213	181200	4790255200	18530	18530	18530	18530	0
61	20240213	181100	4790255200	18530	18530	18530	18530	0
62	20240213	181000	4790255200	18530	18530	18530	18530	4614
63	20240213	180900	4790255200	18530	18530	18530	18530	0
64	20240213	180800	4790255200	18530	18530	18530	18530	0
65	20240213	180700	4790255200	18530	18530	18530	18530	0
66	20240213	180600	4790255200	18530	18530	18530	18530	0
67	20240213	180500	4790255200	18530	18530	18530	18530	0
68	20240213	180400	4790255200	18530	18530	18530	18530	0
69	20240213	180300	4790255200	18530	18530	18530	18530	0
70	20240213	180200	4790255200	18530	18530	18530	18530	0
71	20240213	180100	4790255200	18530	18530	18530	18530	0
72	20240213	180000	4790255200	18530	18530	18530	18530	0
73	20240213	175900	4790255200	18530	18530	18530	18530	0
74	20240213	175800	4790255200	18530	18530	18530	18530	0
75	20240213	175700	4790255200	18530	18530	18530	18530	0
76	20240213	175600	4790255200	18530	18530	18530	18530	0
77	20240213	175500	4790255200	18530	18530	18530	18530	0
78	20240213	175400	4790255200	18530	18530	18530	18530	0
79	20240213	175300	4790255200	18530	18530	18530	18530	0
80	20240213	175200	4790255200	18530	18530	18530	18530	0
81	20240213	175100	4790255200	18530	18530	18530	18530	0
82	20240213	175000	4790255200	18530	18530	18530	18530	0
83	20240213	174900	4790255200	18530	18530	18530	18530	0
84	20240213	174800	4790255200	18530	18530	18530	18530	0
85	20240213	174700	4790255200	18530	18530	18530	18530	0
86	20240213	174600	4790255200	18530	18530	18530	18530	0
87	20240213	174500	4790255200	18530	18530	18530	18530	0
88	20240213	174400	4790255200	18530	18530	18530	18530	0
89	20240213	174300	4790255200	18530	18530	18530	18530	0
90	20240213	174200	4790255200	18530	18530	18530	18530	0
91	20240213	174100	4790255200	18530	18530	18530	18530	0
92	20240213	174000	4790255200	18530	18530	18530	18530	4614
93	20240213	173900	4790255200	18530	18530	18530	18530	0
94	20240213	173800	4790255200	18530	18530	18530	18530	0
95	20240213	173700	4790255200	18530	18530	18530	18530	0
96	20240213	173600	4790255200	18530	18530	18530	18530	0
97	20240213	173500	4790255200	18530	18530	18530	18530	0
98	20240213	173400	4790255200	18530	18530	18530	18530	0
99	20240213	173300	4790255200	18530	18530	18530	18530	0
100	20240213	173200	4790255200	18530	18530	18530	18530	0
101	20240213	173100	4790255200	18530	18530	18530	18530	0
102	20240213	173000	4790255200	18530	18530	18530	18530	0
103	20240213	172900	4790255200	18530	18530	18530	18530	0
104	20240213	172800	4790255200	18530	18530	18530	18530	0
105	20240213	172700	4790255200	18530	18530	18530	18530	0
106	20240213	172600	4790255200	18530	18530	18530	18530	0
107	20240213	172500	4790255200	18530	18530	18530	18530	0
108	20240213	172400	4790255200	18530	18530	18530	18530	0
109	20240213	172300	4790255200	18530	18530	18530	18530	0
110	20240213	172200	4790255200	18530	18530	18530	18530	0
111	20240213	172100	4790255200	18530	18530	18530	18530	0
112	20240213	172000	4790255200	18530	18530	18530	18530	0
113	20240213	171900	4790255200	18530	18530	18530	18530	0
114	20240213	171800	4790255200	18530	18530	18530	18530	0
115	20240213	171700	4790255200	18530	18530	18530	18530	0
116	20240213	171600	4790255200	18530	18530	18530	18530	0
117	20240213	171500	4790255200	18530	18530	18530	18530	0
118	20240213	171400	4790255200	18530	18530	18530	18530	0
119	20240213	171300	4790255200	18530	18530	18530	18530	0
120	20240213	171200	4790255200	18530	18530	18530	18530	0
121	20240213	171100	4790255200	18530	18530	18530	18530	0
122	20240213	171000	4790255200	18530	18530	18530	18530	4614
123	20240213	170900	4790255200	18530	18530	18530	18530	0
124	20240213	170800	4790255200	18530	18530	18530	18530	0
125	20240213	170700	4790255200	18530	18530	18530	18530	0
126	20240213	170600	4790255200	18530	18530	18530	18530	0
127	20240213	170500	4790255200	18530	18530	18530	18530	0
128	20240213	170400	4790255200	18530	18530	18530	18530	0
129	20240213	170300	4790255200	18530	18530	18530	18530	0
130	20240213	170200	4790255200	18530	18530	18530	18530	0
131	20240213	170100	4790255200	18530	18530	18530	18530	0
132	20240213	170000	4790255200	18530	18530	18530	18530	0
133	20240213	165900	4790255200	18530	18530	18530	18530	0
134	20240213	165800	4790255200	18530	18530	18530	18530	0
135	20240213	165700	4790255200	18530	18530	18530	18530	0
136	20240213	165600	4790255200	18530	18530	18530	18530	0
137	20240213	165500	4790255200	18530	18530	18530	18530	0
138	20240213	165400	4790255200	18530	18530	18530	18530	0
139	20240213	165300	4790255200	18530	18530	18530	18530	0
140	20240213	165200	4790255200	18530	18530	18530	18530	0
141	20240213	165100	4790255200	18530	18530	18530	18530	0
142	20240213	165000	4790255200	18530	18530	18530	18530	0
143	20240213	164900	4790255200	18530	18530	18530	18530	0
144	20240213	164800	4790255200	18530	18530	18530	18530	0
145	20240213	164700	4790255200	18530	18530	18530	18530	0
146	20240213	164600	4790255200	18530	18530	18530	18530	0
147	20240213	164500	4790255200	18530	18530	18530	18530	0
148	20240213	164400	4790255200	18530	18530	18530	18530	0
149	20240213	164300	4790255200	18530	18530	18530	18530	0
150	20240213	164200	4790255200	18530	18530	18530	18530	0
151	20240213	164100	4790255200	18530	18530	18530	18530	0
152	20240213	164000	4790255200	18530	18530	18530	18530	4614
153	20240213	163900	4790255200	18530	18530	18530	18530	0
154	20240213	163800	4790255200	18530	18530	18530	18530	0
155	20240213	163700	4790255200	18530	18530	18530	18530	0
156	20240213	163600	4790255200	18530	18530	18530	18530	0
157	20240213	163500	4790255200	18530	18530	18530	18530	0
158	20240213	163400	4790255200	18530	18530	18530	18530	0
159	20240213	163300	4790255200	18530	18530	18530	18530	0
160	20240213	163200	4790255200	18530	18530	18530	18530	0
161	20240213	163100	4790255200	18530	18530	18530	18530	0
162	20240213	163000	4790255200	18530	18530	18530	18530	0
163	20240213	162900	4790255200	18530	18530	18530	18530	0
164	20240213	162800	4790255200	18530	18530	18530	18530	0
165	20240213	162700	4790255200	18530	18530	18530	18530	0
166	20240213	162600	4790255200	18530	18530	18530	18530	0
167	20240213	162500	4790255200	18530	18530	18530	18530	0
168	20240213	162400	4790255200	18530	18530	18530	18530	0
169	20240213	162300	4790255200	18530	18530	18530	18530	0
170	20240213	162200	4790255200	18530	18530	18530	18530	0
171	20240213	162100	4790255200	18530	18530	18530	18530	0
172	20240213	162000	4790255200	18530	18530	18530	18530	0
173	20240213	161900	4790255200	18530	18530	18530	18530	0
174	20240213	161800	4790255200	18530	18530	18530	18530	0
175	20240213	161700	4790255200	18530	18530	18530	18530	0
176	20240213	161600	4790255200	18530	18530	18530	18530	0
177	20240213	161500	4790255200	18530	18530	18530	18530	0
178	20240213	161400	4790255200	18530	18530	18530	18530	0
179	20240213	161300	4790255200	18530	18530	18530	18530	0
180	20240213	161200	4790255200	18530	18530	18530	18530	0
181	20240213	161100	4790255200	18530	18530	18530	18530	0
182	20240213	161000	4790255200	18530	18530	18530	18530	4614
183	20240213	160900	4790255200	18530	18530	18530	18530	0
184	20240213	160800	4790255200	18530	18530	18530	18530	0
185	20240213	160700	4790255200	18530	18530	18530	18530	0
186	20240213	160600	4790255200	18530	18530	18530	18530	0
187	20240213	160500	4790255200	18530	18530	18530	18530	0
188	20240213	160400	4790255200	18530	18530	18530	18530	0
189	20240213	160300	4790255200	18530	18530	18530	18530	0
190	20240213	160200	4790255200	18530	18530	18530	18530	0
191	20240213	160100	4790255200	18530	18530	18530	18530	0
192	20240213	160000	4790255200	18530	18530	18530	18530	0
193	20240213	155900	4790255200	18530	18530	18530	18530	0
194	20240213	155800	4790255200	18530	18530	18530	18530	0
195	20240213	155700	4790255200	18530	18530	18530	18530	0
196	20240213	155600	4790255200	18530	18530	18530	18530	0
197	20240213	155500	4790255200	18530	18530	18530	18530	0
198	20240213	155400	4790255200	18530	18530	18530	18530	0
199	20240213	155300	4790255200	18530	18530	18530	18530	0
200	20240213	155200	4790255200	18530	18530	18530	18530	0
201	20240213	155100	4790255200	18530	18530	18530	18530	0
202	20240213	155000	4790255200	18530	18530	18530	18530	0
203	20240213	154900	4790255200	18530	18530	18530	18530	0
204	20240213	154800	4790255200	18530	18530	18530	18530	0
205	20240213	154700	4790255200	18530	18530	18530	18530	0
206	20240213	154600	4790255200	18530	18530	18530	18530	0
207	20240213	154500	4790255200	18530	18530	18530	18530	0
208	20240213	154400	4790255200	18530	18530	18530	18530	0
209	20240213	154300	4790255200	18530	18530	18530	18530	0
210	20240213	154200	4790255200	18530	18530	18530	18530	0
211	20240213	154100	4790255200	18530	18530	18530	18530	0
212	20240213	154000	4790255200	18530	18530	18530	18530	4614
213	20240213	153900	4790255200	18530	18530	18530	18530	0
214	20240213	153800	4790255200	18530	18530	18530	18530	0
215	20240213	153700	4790255200	18530	18530	18530	18530	0
216	20240213	153600	4790255200	18530	18530	18530	18530	0
217	20240213	153500	4790255200	18530	18530	18530	18530	0
218	20240213	153400	4790255200	18530	18530	18530	18530	0
219	20240213	153300	4790255200	18530	18530	18530	18530	0
220	20240213	153200	4790255200	18530	18530	18530	18530	0
221	20240213	153100	4790255200	18530	18530	18530	18530	0
222	20240213	153000	4790255200	18530	18530	18530	18530	4614
223	20240213	152900	4704757780	18520	18520	18520	18520	0
224	20240213	152800	4704757780	18520	18520	18520	18520	0
225	20240213	152700	4704757780	18520	18520	18520	18520	0
226	20240213	152600	4704757780	18520	18520	18520	18520	0
227	20240213	152500	4704757780	18520	18520	18520	18520	0
228	20240213	152400	4704757780	18520	18520	18520	18520	0
229	20240213	152300	4704757780	18520	18520	18520	18520	0
230	20240213	152200	4704757780	18520	18520	18520	18520	0
231	20240213	152100	4704757780	18520	18520	18520	18520	0
232	20240213	152000	4704757780	18520	18520	18520	18520	0
233	20240213	151900	4704757780	18520	18510	18520	18510	1113
234	20240213	151800	4684150860	18520	18520	18520	18510	173
235	20240213	151700	4680948320	18520	18530	18540	18510	493
236	20240213	151600	4671819630	18530	18540	18540	18530	270
237	20240213	151500	4666814830	18540	18530	18540	18530	471
238	20240213	151400	4658085300	18520	18540	18540	18520	214
239	20240213	151300	4654120830	18540	18530	18540	18530	664
240	20240213	151200	4641810860	18530	18520	18530	18520	147
241	20240213	151100	4639088160	18510	18530	18530	18510	709
242	20240213	151000	4625960360	18530	18550	18560	18530	780
243	20240213	150900	4611492730	18550	18550	18550	18550	97
244	20240213	150800	4609693380	18540	18530	18580	18530	325
245	20240213	150700	4603665970	18530	18550	18550	18530	150
246	20240213	150600	4600884710	18550	18540	18550	18540	106
247	20240213	150500	4598918970	18550	18550	18550	18540	23
248	20240213	150400	4598492480	18540	18550	18560	18520	578
249	20240213	150300	4587779080	18550	18550	18550	18550	210
250	20240213	150200	4583883580	18560	18560	18560	18550	381
251	20240213	150100	4576813790	18560	18520	18560	18520	651
252	20240213	150000	4564753330	18520	18520	18520	18510	944
253	20240213	145900	4547270720	18530	18550	18550	18520	933
254	20240213	145800	4529976830	18550	18560	18560	18540	485
255	20240213	145700	4520979380	18550	18560	18560	18550	190
256	20240213	145600	4517454640	18550	18560	18570	18550	522
257	20240213	145500	4507768030	18560	18570	18570	18560	2094
258	20240213	145400	4468902590	18560	18560	18570	18560	405
259	20240213	145300	4461384760	18570	18570	18570	18560	307
260	20240213	145200	4455685860	18570	18570	18570	18560	959
261	20240213	145100	4437885270	18570	18560	18570	18560	183
262	20240213	145000	4434488670	18560	18570	18570	18560	453
263	20240213	144900	4426076820	18560	18570	18570	18560	203
264	20240213	144800	4422308960	18570	18570	18570	18560	1382
265	20240213	144700	4396655090	18570	18570	18590	18560	1603
266	20240213	144600	4366900200	18570	18570	18570	18570	265
267	20240213	144500	4361979150	18570	18580	18590	18560	788
268	20240213	144400	4347340830	18580	18610	18610	18580	598
269	20240213	144300	4336221150	18610	18610	18620	18610	149
270	20240213	144200	4333447910	18610	18610	18620	18610	293
271	20240213	144100	4327995110	18610	18610	18630	18610	435
272	20240213	144000	4319898740	18610	18600	18610	18600	1628
273	20240213	143900	4289608470	18610	18620	18620	18600	431
274	20240213	143800	4281586180	18630	18650	18650	18630	357
275	20240213	143700	4274933270	18640	18650	18650	18640	561
276	20240213	143600	4264472230	18650	18660	18660	18650	357
277	20240213	143500	4257812110	18650	18660	18660	18650	260
278	20240213	143400	4252962590	18660	18660	18660	18650	191
279	20240213	143300	4249399910	18650	18660	18670	18650	1101
280	20240213	143200	4228853040	18660	18660	18670	18660	565
281	20240213	143100	4218309070	18670	18660	18670	18660	323
282	20240213	143000	4212281460	18670	18650	18670	18650	1273
283	20240213	142900	4188528720	18640	18660	18660	18640	164
284	20240213	142800	4185470170	18660	18660	18660	18650	337
285	20240213	142700	4179181860	18660	18680	18680	18660	333
286	20240213	142600	4172966230	18670	18680	18680	18670	685
287	20240213	142500	4160175480	18680	18690	18690	18680	399
288	20240213	142400	4152721100	18690	18680	18690	18680	761
289	20240213	142300	4138499350	18680	18690	18690	18680	229
290	20240213	142200	4134221580	18690	18690	18700	18690	91
291	20240213	142100	4132520680	18700	18690	18700	18690	590
292	20240213	142000	4121489900	18680	18700	18700	18680	221
293	20240213	141900	4117359380	18700	18690	18700	18690	257
294	20240213	141800	4112554960	18690	18700	18700	18690	72
295	20240213	141700	4111208570	18710	18690	18710	18690	294
296	20240213	141600	4105712450	18690	18700	18700	18690	301
297	20240213	141500	4100085250	18710	18700	18710	18700	41
298	20240213	141400	4099318250	18700	18690	18700	18690	275
299	20240213	141300	4094175860	18690	18690	18690	18690	29
300	20240213	141200	4093633850	18680	18690	18690	18680	28
301	20240213	141100	4093110640	18690	18700	18700	18690	89
302	20240213	141000	4091447220	18700	18690	18700	18680	215
303	20240213	140900	4087427510	18690	18710	18710	18680	119
304	20240213	140800	4085202620	18710	18700	18730	18700	129
305	20240213	140700	4082789910	18700	18710	18720	18700	172
306	20240213	140600	4079570950	18700	18680	18700	18680	91
307	20240213	140500	4077870900	18690	18690	18700	18680	495
308	20240213	140400	4068619430	18690	18690	18690	18690	136
309	20240213	140300	4066077590	18700	18700	18700	18690	217
310	20240213	140200	4062019800	18700	18710	18710	18700	178
311	20240213	140100	4058690730	18710	18710	18710	18710	57
312	20240213	140000	4057624260	18710	18710	18710	18710	46
313	20240213	135900	4056763600	18700	18710	18710	18700	62
314	20240213	135800	4055603690	18700	18700	18700	18700	20
315	20240213	135700	4055229690	18700	18710	18710	18700	86
316	20240213	135600	4053620940	18720	18720	18720	18720	79
317	20240213	135500	4052142060	18710	18710	18710	18710	13
318	20240213	135400	4051898830	18700	18700	18700	18700	98
319	20240213	135300	4050066230	18690	18700	18700	18690	135
320	20240213	135200	4047541750	18690	18730	18730	18690	567
321	20240213	135100	4036933610	18730	18740	18740	18730	99
322	20240213	135000	4035078460	18740	18760	18760	18740	1543
323	20240213	134900	4006132170	18760	18760	18780	18760	411
324	20240213	134800	3998420250	18760	18760	18760	18760	120
325	20240213	134700	3996169050	18740	18740	18740	18740	47
326	20240213	134600	3995288270	18740	18740	18740	18730	60
327	20240213	134500	3994163980	18730	18730	18740	18730	214
328	20240213	134400	3990155230	18740	18730	18740	18730	91
329	20240213	134300	3988450300	18720	18690	18720	18690	710
330	20240213	134200	3975164370	18680	18680	18690	18680	472
331	20240213	134100	3966346870	18690	18700	18700	18690	292
332	20240213	134000	3960888960	18710	18710	18720	18710	244
333	20240213	133900	3956323260	18710	18720	18720	18710	63
334	20240213	133800	3955144080	18710	18720	18720	18710	33
335	20240213	133700	3954526430	18710	18710	18720	18710	72
336	20240213	133600	3953178840	18710	18710	18710	18710	11
337	20240213	133500	3952973030	18720	18720	18720	18720	1
338	20240213	133400	3952954310	18700	18690	18710	18680	450
339	20240213	133300	3944538930	18690	18710	18710	18690	103
340	20240213	133200	3942612020	18680	18680	18680	18680	11
341	20240213	133100	3942406540	18700	18690	18700	18680	243
342	20240213	133000	3937864870	18680	18680	18690	18680	13
343	20240213	132900	3937622020	18680	18680	18680	18670	270
344	20240213	132800	3932578530	18680	18690	18690	18680	122
345	20240213	132700	3930298710	18690	18680	18690	18680	94
346	20240213	132600	3928542450	18680	18680	18680	18680	77
347	20240213	132500	3927104090	18680	18680	18710	18680	82
348	20240213	132400	3925572300	18680	18710	18710	18670	67
349	20240213	132300	3924319360	18650	18590	18710	18590	192
350	20240213	132200	3920743910	18620	18620	18620	18620	5
351	20240213	132100	3920650810	18620	18610	18630	18580	302
352	20240213	132000	3915031860	18610	18600	18610	18580	1444
353	20240213	131900	3888181880	18610	18610	18610	18610	112
354	20240213	131800	3886097560	18620	18620	18640	18620	545
355	20240213	131700	3875943570	18620	18610	18620	18600	438
356	20240213	131600	3867792860	18600	18620	18620	18600	113
357	20240213	131500	3865691020	18590	18590	18600	18590	324
358	20240213	131400	3859665340	18580	18570	18580	18550	1053
359	20240213	131300	3840123360	18570	18580	18580	18570	144
360	20240213	131200	3837447950	18580	18560	18580	18550	837
361	20240213	131100	3821903000	18560	18560	18570	18560	709
362	20240213	131000	3808743860	18560	18560	18580	18560	413
363	20240213	130900	3801078320	18570	18610	18610	18550	2533
364	20240213	130800	3754007160	18610	18620	18620	18600	1166
365	20240213	130700	3732309570	18620	18630	18640	18620	1022
366	20240213	130600	3713276260	18640	18630	18640	18630	39
367	20240213	130500	3712549560	18640	18640	18640	18640	11
368	20240213	130400	3712344520	18630	18630	18630	18630	8
369	20240213	130300	3712195480	18630	18640	18640	18630	410
370	20240213	130200	3704554120	18640	18630	18640	18630	238
371	20240213	130100	3700117970	18640	18620	18640	18620	451
372	20240213	130000	3691715690	18630	18630	18630	18630	56
373	20240213	125900	3690672410	18640	18630	18640	18630	40
374	20240213	125800	3689927200	18630	18660	18660	18630	1393
375	20240213	125700	3663947560	18670	18670	18670	18670	14
376	20240213	125600	3663686180	18680	18680	18680	18680	3
377	20240213	125500	3663630140	18680	18710	18710	18670	3141
378	20240213	125400	3604914830	18720	18720	18720	18720	84
379	20240213	125300	3603342350	18720	18740	18740	18720	286
380	20240213	125200	3597987410	18740	18750	18750	18740	265
381	20240213	125100	3593020690	18750	18750	18750	18750	157
382	20240213	125000	3590076940	18750	18750	18750	18740	88
383	20240213	124900	3588426950	18760	18760	18760	18760	1
384	20240213	124800	3588408190	18740	18740	18740	18720	301
385	20240213	124700	3582769870	18740	18740	18740	18740	8
386	20240213	124600	3582619950	18740	18710	18740	18710	264
387	20240213	124500	3577676970	18710	18740	18740	18710	103
388	20240213	124400	3575749750	18710	18710	18710	18710	128
389	20240213	124300	3573354870	18710	18720	18720	18710	133
390	20240213	124200	3570866270	18720	18710	18720	18700	116
391	20240213	124100	3568696680	18700	18700	18730	18700	526
392	20240213	124000	3558859580	18700	18700	18700	18700	110
393	20240213	123900	3556802580	18710	18730	18730	18710	171
394	20240213	123800	3553602980	18710	18710	18710	18710	0
395	20240213	123700	3553602980	18710	18710	18710	18710	251
396	20240213	123600	3548906770	18720	18740	18740	18720	158
397	20240213	123500	3545946740	18750	18760	18760	18750	16
398	20240213	123400	3545646620	18790	18750	18790	18750	101
399	20240213	123300	3543752830	18750	18790	18790	18730	223
400	20240213	123200	3539568760	18790	18780	18790	18740	484
401	20240213	123100	3530478090	18780	18760	18780	18760	384
402	20240213	123000	3523269960	18750	18740	18750	18730	148
403	20240213	122900	3520496280	18730	18730	18730	18730	40
404	20240213	122800	3519747080	18730	18710	18730	18710	582
405	20240213	122700	3508852380	18710	18710	18710	18710	160
406	20240213	122600	3505858780	18710	18700	18710	18700	277
407	20240213	122500	3500677100	18700	18700	18700	18700	120
408	20240213	122400	3498433100	18710	18710	18710	18710	1
409	20240213	122300	3498414390	18710	18710	18710	18710	3
410	20240213	122200	3498358260	18710	18720	18720	18700	2623
411	20240213	122100	3449283710	18720	18730	18730	18720	630
412	20240213	122000	3437488810	18740	18730	18740	18730	124
413	20240213	121900	3435166280	18730	18750	18750	18730	286
414	20240213	121800	3429808360	18750	18760	18760	18750	216
415	20240213	121700	3425757600	18760	18750	18760	18750	211
416	20240213	121600	3421800690	18740	18740	18740	18740	98
417	20240213	121500	3419964170	18740	18750	18750	18740	37
418	20240213	121400	3419270780	18740	18730	18740	18730	543
419	20240213	121300	3409096440	18730	18730	18740	18730	328
420	20240213	121200	3402952890	18720	18720	18720	18720	22
421	20240213	121100	3402541050	18730	18720	18730	18720	82
422	20240213	121000	3401005710	18720	18750	18750	18720	344
423	20240213	120900	3394560190	18750	18770	18770	18750	391
424	20240213	120800	3387225440	18760	18770	18770	18760	157
425	20240213	120700	3384278900	18770	18790	18790	18770	531
426	20240213	120600	3374303730	18790	18800	18800	18790	318
427	20240213	120500	3368328140	18800	18810	18810	18800	125
428	20240213	120400	3365978020	18810	18810	18810	18810	305
429	20240213	120300	3360240970	18810	18810	18810	18810	1
430	20240213	120200	3360222160	18810	18810	18810	18800	137
431	20240213	120100	3357645250	18810	18810	18810	18810	75
432	20240213	120000	3356234500	18810	18820	18820	18810	774
433	20240213	115900	3341671680	18820	18860	18860	18820	692
434	20240213	115800	3328633410	18860	18860	18860	18860	87
435	20240213	115700	3326992590	18850	18850	18860	18850	56
436	20240213	115600	3325936940	18850	18850	18860	18850	46
437	20240213	115500	3325069580	18850	18850	18850	18850	5
438	20240213	115400	3324975330	18860	18860	18860	18860	0
439	20240213	115300	3324975330	18860	18850	18860	18850	46
440	20240213	115200	3324107890	18850	18840	18850	18840	48
441	20240213	115100	3323203120	18850	18850	18850	18850	63
442	20240213	115000	3322015570	18850	18850	18850	18840	575
443	20240213	114900	3311176830	18840	18830	18840	18830	324
444	20240213	114800	3305075550	18830	18820	18830	18820	35
445	20240213	114700	3304416650	18820	18840	18850	18810	597
446	20240213	114600	3293173230	18850	18770	18860	18770	951
447	20240213	114500	3275266520	18770	18760	18800	18760	1664
448	20240213	114400	3244025150	18760	18760	18760	18760	53
449	20240213	114300	3243030870	18750	18760	18760	18750	36
450	20240213	114200	3242355710	18750	18750	18750	18750	5
451	20240213	114100	3242261960	18750	18750	18760	18730	282
452	20240213	114000	3236973530	18750	18710	18750	18710	859
453	20240213	113900	3220886370	18720	18720	18720	18720	29
454	20240213	113800	3220343490	18710	18720	18720	18710	26
455	20240213	113700	3219856780	18710	18720	18720	18700	622
456	20240213	113600	3208219620	18720	18720	18720	18720	30
457	20240213	113500	3207658020	18710	18710	18710	18710	230
458	20240213	113400	3203354720	18720	18720	18720	18720	128
459	20240213	113300	3200958560	18720	18720	18730	18720	85
460	20240213	113200	3199366710	18730	18730	18730	18730	153
461	20240213	113100	3196501020	18730	18730	18740	18730	272
462	20240213	113000	3191406420	18740	18740	18740	18740	52
463	20240213	112900	3190431940	18730	18720	18750	18720	222
464	20240213	112800	3186271760	18720	18720	18720	18720	269
465	20240213	112700	3181236080	18720	18720	18720	18710	15
466	20240213	112600	3180955360	18710	18720	18720	18710	106
467	20240213	112500	3178971060	18720	18720	18720	18720	471
468	20240213	112400	3170153940	18710	18720	18720	18710	44
469	20240213	112300	3169330640	18720	18730	18730	18720	1905
470	20240213	112200	3133661530	18730	18740	18740	18730	191
471	20240213	112100	3130082840	18740	18740	18740	18740	584
472	20240213	112000	3119138680	18740	18740	18740	18740	72
473	20240213	111900	3117789400	18740	18750	18750	18740	834
474	20240213	111800	3102158090	18760	18760	18760	18760	169
475	20240213	111700	3098987650	18760	18760	18760	18760	4
476	20240213	111600	3098912610	18750	18750	18760	18750	128
477	20240213	111500	3096512500	18750	18760	18760	18750	334
478	20240213	111400	3090248190	18760	18760	18760	18760	320
479	20240213	111300	3084244990	18760	18750	18760	18750	126
480	20240213	111200	3081881290	18760	18760	18760	18760	33
481	20240213	111100	3081262210	18750	18760	18760	18750	17
482	20240213	111000	3080943450	18750	18750	18750	18750	214
483	20240213	110900	3076930950	18760	18740	18760	18740	442
484	20240213	110800	3068643960	18750	18750	18750	18750	270
485	20240213	110700	3063581460	18750	18760	18760	18750	221
486	20240213	110600	3059436600	18760	18760	18760	18750	1188
487	20240213	110500	3037150930	18760	18760	18770	18760	320
488	20240213	110400	3031147720	18760	18770	18770	18760	458
489	20240213	110300	3022553000	18770	18810	18810	18770	731
490	20240213	110200	3008811590	18820	18820	18820	18820	457
491	20240213	110100	3000210850	18820	18820	18820	18820	198
492	20240213	110000	2996484490	18820	18830	18830	18820	208
493	20240213	105900	2992569110	18850	18820	18850	18820	276
494	20240213	105800	2987374460	18820	18810	18820	18810	470
495	20240213	105700	2978529080	18820	18840	18850	18820	397
496	20240213	105600	2971054980	18850	18810	18860	18810	868
497	20240213	105500	2954709910	18810	18820	18820	18810	138
498	20240213	105400	2952114120	18810	18820	18820	18810	156
499	20240213	105300	2949178740	18820	18820	18820	18820	12
500	20240213	105200	2948952900	18820	18780	18820	18780	1113
501	20240213	105100	2928039490	18780	18830	18830	18780	568
502	20240213	105000	2917355910	18840	18860	18860	18840	536
503	20240213	104900	2907254320	18860	18870	18870	18850	220
504	20240213	104800	2903105930	18850	18850	18850	18850	95
505	20240213	104700	2901315180	18840	18780	18840	18780	915
506	20240213	104600	2884094610	18800	18790	18800	18780	1456
507	20240213	104500	2856744220	18770	18810	18810	18770	1120
508	20240213	104400	2835701670	18810	18860	18860	18810	1176
509	20240213	104300	2813540560	18870	18870	18870	18860	152
510	20240213	104200	2810673250	18860	18930	18930	18860	2678
511	20240213	104100	2760017190	18930	18940	18940	18930	47
512	20240213	104000	2759127310	18940	18940	18940	18940	95
513	20240213	103900	2757328010	18940	18930	18940	18930	408
514	20240213	103800	2749600520	18940	18960	18960	18940	746
515	20240213	103700	2735464430	18960	18950	18960	18950	598
516	20240213	103600	2724126700	18950	18950	18950	18950	530
517	20240213	103500	2714083200	18950	18950	18950	18950	248
518	20240213	103400	2709383600	18950	18940	18950	18940	334
519	20240213	103300	2703057540	18930	18920	18930	18920	308
520	20240213	103200	2697227180	18920	18920	18920	18910	875
521	20240213	103100	2680672310	18920	18940	18940	18910	1933
522	20240213	103000	2644070950	18950	18960	18960	18950	955
523	20240213	102900	2625971420	18960	18960	18970	18960	180
524	20240213	102800	2622557610	18970	18970	18970	18970	115
525	20240213	102700	2620376060	18970	19000	19010	18970	2217
526	20240213	102600	2578257430	18990	18950	19000	18950	2405
527	20240213	102500	2532623150	18940	18940	18940	18930	572
528	20240213	102400	2521790470	18930	18920	18930	18920	507
529	20240213	102300	2512194480	18920	18930	18930	18920	522
530	20240213	102200	2502316620	18940	18950	18950	18940	503
531	20240213	102100	2492787880	18960	18960	18960	18950	3
532	20240213	102000	2492731010	18950	18950	18950	18950	529
533	20240213	101900	2482706460	18940	18940	18940	18940	9
534	20240213	101800	2482536000	18940	18930	18950	18930	314
535	20240213	101700	2476588190	18940	18940	18950	18940	937
536	20240213	101600	2458841390	18940	18960	18960	18940	580
537	20240213	101500	2447853320	18950	18950	18960	18950	434
538	20240213	101400	2439629010	18950	18950	18960	18950	380
539	20240213	101300	2432426760	18950	18950	18970	18950	1068
540	20240213	101200	2412182820	18950	18940	18950	18940	455
541	20240213	101100	2403564800	18930	18940	18950	18930	64
542	20240213	101000	2402352550	18930	18910	18930	18910	492
543	20240213	100900	2393040020	18910	18880	18930	18880	734
544	20240213	100800	2379166360	18870	18920	18920	18870	1240
545	20240213	100700	2355725030	18920	18940	18940	18920	229
546	20240213	100600	2351388500	18940	18940	18950	18940	802
547	20240213	100500	2336191740	18940	18910	18950	18910	278
548	20240213	100400	2330926940	18890	18820	18890	18820	496
549	20240213	100300	2321577660	18810	18750	18810	18750	2016
550	20240213	100200	2283698980	18750	18760	18770	18740	2212
551	20240213	100100	2242229310	18760	18770	18770	18750	560
552	20240213	100000	2231723220	18770	18770	18800	18750	2017
553	20240213	095900	2193867700	18770	18770	18770	18760	374
554	20240213	095800	2186848660	18760	18740	18770	18740	801
555	20240213	095700	2171825320	18740	18760	18760	18740	675
556	20240213	095600	2159166410	18760	18800	18800	18740	2797
557	20240213	095500	2106670600	18810	18860	18870	18810	1078
558	20240213	095400	2086363160	18870	18920	18920	18870	8299
559	20240213	095300	1929509630	18930	18950	18950	18930	1051
560	20240213	095200	1909603940	18950	18950	18960	18940	481
561	20240213	095100	1900489040	18950	18980	18980	18950	434
562	20240213	095000	1892259030	18980	19020	19020	18960	3457
563	20240213	094900	1826589350	19020	19020	19040	19020	858
564	20240213	094800	1810260390	19020	19020	19040	19010	1992
565	20240213	094700	1772356340	19010	18990	19040	18990	3806
566	20240213	094600	1700002250	19000	18950	19000	18940	7140
567	20240213	094500	1564475170	18940	18910	18950	18910	1181
568	20240213	094400	1542121210	18910	18940	18940	18900	2130
569	20240213	094300	1501828890	18950	18860	18970	18860	7988
570	20240213	094200	1350796980	18850	18830	18860	18830	1256
571	20240213	094100	1327125890	18830	18850	18850	18830	324
572	20240213	094000	1321023520	18840	18820	18850	18810	1823
573	20240213	093900	1286701260	18820	18770	18830	18770	1251
574	20240213	093800	1263181690	18770	18800	18800	18760	1398
575	20240213	093700	1236930540	18800	18770	18800	18760	1218
576	20240213	093600	1214059100	18760	18780	18780	18750	606
577	20240213	093500	1202689730	18750	18660	18750	18650	1698
578	20240213	093400	1170954660	18650	18670	18670	18650	476
579	20240213	093300	1162070570	18680	18660	18680	18650	1286
580	20240213	093200	1138057940	18640	18630	18640	18620	1039
581	20240213	093100	1118701170	18640	18680	18690	18640	1426
582	20240213	093000	1092100330	18660	18690	18690	18660	612
583	20240213	092900	1080678580	18660	18720	18720	18660	1342
584	20240213	092800	1055609190	18730	18790	18790	18730	1264
585	20240213	092700	1031887400	18790	18800	18800	18780	539
586	20240213	092600	1021756760	18790	18770	18860	18770	3405
587	20240213	092500	957710020	18770	18660	18770	18660	4412
588	20240213	092400	875160040	18660	18660	18660	18630	70
589	20240213	092300	873854080	18640	18680	18680	18620	1668
590	20240213	092200	842726460	18680	18580	18680	18580	2404
591	20240213	092100	797883270	18570	18570	18580	18560	1032
592	20240213	092000	778716460	18580	18580	18620	18580	970
593	20240213	091900	760677070	18570	18630	18660	18570	2367
594	20240213	091800	716572720	18630	18630	18630	18580	1445
595	20240213	091700	689680970	18650	18590	18650	18590	2065
596	20240213	091600	651231190	18560	18600	18600	18560	736
597	20240213	091500	637561640	18600	18610	18610	18580	457
598	20240213	091400	629065390	18610	18610	18610	18610	104
599	20240213	091300	627129950	18610	18570	18610	18530	437
600	20240213	091200	619009240	18570	18600	18640	18570	1155
601	20240213	091100	597522560	18620	18570	18650	18570	1761
602	20240213	091000	564750620	18590	18520	18590	18520	762
603	20240213	090900	550622400	18520	18540	18540	18520	1044
604	20240213	090800	531276690	18540	18520	18580	18520	1638
605	20240213	090700	500881770	18520	18550	18550	18520	390
606	20240213	090600	493656820	18550	18590	18590	18550	729
607	20240213	090500	480117810	18580	18600	18600	18560	2766
608	20240213	090400	428725730	18590	18660	18660	18580	2270
609	20240213	090300	386439200	18680	18420	18690	18420	5310
610	20240213	090200	287888260	18420	18520	18520	18400	2732
611	20240213	090100	237471390	18510	18560	18570	18500	2221
612	20240213	090000	196286700	18590	18400	18590	18380	10632