KissMeData/004560/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	184200	2348040980	18840	18840	18840	18840	1733
3	20240216	184100	2348040980	18840	18840	18840	18840	0
4	20240216	184000	2348040980	18840	18840	18840	18840	0
5	20240216	183900	2348040980	18840	18840	18840	18840	0
6	20240216	183800	2348040980	18840	18840	18840	18840	0
7	20240216	183700	2348040980	18840	18840	18840	18840	0
8	20240216	183600	2348040980	18840	18840	18840	18840	0
9	20240216	183500	2348040980	18840	18840	18840	18840	0
10	20240216	183400	2348040980	18840	18840	18840	18840	0
11	20240216	183300	2348040980	18840	18840	18840	18840	0
12	20240216	183200	2348040980	18840	18840	18840	18840	0
13	20240216	183100	2348040980	18840	18840	18840	18840	0
14	20240216	183000	2348040980	18840	18840	18840	18840	0
15	20240216	182900	2348040980	18840	18840	18840	18840	0
16	20240216	182800	2348040980	18840	18840	18840	18840	0
17	20240216	182700	2348040980	18840	18840	18840	18840	0
18	20240216	182600	2348040980	18840	18840	18840	18840	0
19	20240216	182500	2348040980	18840	18840	18840	18840	0
20	20240216	182400	2348040980	18840	18840	18840	18840	0
21	20240216	182300	2348040980	18840	18840	18840	18840	0
22	20240216	182200	2348040980	18840	18840	18840	18840	0
23	20240216	182100	2348040980	18840	18840	18840	18840	0
24	20240216	182000	2348040980	18840	18840	18840	18840	0
25	20240216	181900	2348040980	18840	18840	18840	18840	0
26	20240216	181800	2348040980	18840	18840	18840	18840	0
27	20240216	181700	2348040980	18840	18840	18840	18840	0
28	20240216	181600	2348040980	18840	18840	18840	18840	0
29	20240216	181500	2348040980	18840	18840	18840	18840	0
30	20240216	181400	2348040980	18840	18840	18840	18840	0
31	20240216	181300	2348040980	18840	18840	18840	18840	0
32	20240216	181200	2348040980	18840	18840	18840	18840	1733
33	20240216	181100	2348040980	18840	18840	18840	18840	0
34	20240216	181000	2348040980	18840	18840	18840	18840	0
35	20240216	180900	2348040980	18840	18840	18840	18840	0
36	20240216	180800	2348040980	18840	18840	18840	18840	0
37	20240216	180700	2348040980	18840	18840	18840	18840	0
38	20240216	180600	2348040980	18840	18840	18840	18840	0
39	20240216	180500	2348040980	18840	18840	18840	18840	0
40	20240216	180400	2348040980	18840	18840	18840	18840	0
41	20240216	180300	2348040980	18840	18840	18840	18840	0
42	20240216	180200	2348040980	18840	18840	18840	18840	0
43	20240216	180100	2348040980	18840	18840	18840	18840	0
44	20240216	180000	2348040980	18840	18840	18840	18840	0
45	20240216	175900	2348040980	18840	18840	18840	18840	0
46	20240216	175800	2348040980	18840	18840	18840	18840	0
47	20240216	175700	2348040980	18840	18840	18840	18840	0
48	20240216	175600	2348040980	18840	18840	18840	18840	0
49	20240216	175500	2348040980	18840	18840	18840	18840	0
50	20240216	175400	2348040980	18840	18840	18840	18840	0
51	20240216	175300	2348040980	18840	18840	18840	18840	0
52	20240216	175200	2348040980	18840	18840	18840	18840	0
53	20240216	175100	2348040980	18840	18840	18840	18840	0
54	20240216	175000	2348040980	18840	18840	18840	18840	0
55	20240216	174900	2348040980	18840	18840	18840	18840	0
56	20240216	174800	2348040980	18840	18840	18840	18840	0
57	20240216	174700	2348040980	18840	18840	18840	18840	0
58	20240216	174600	2348040980	18840	18840	18840	18840	0
59	20240216	174500	2348040980	18840	18840	18840	18840	0
60	20240216	174400	2348040980	18840	18840	18840	18840	0
61	20240216	174300	2348040980	18840	18840	18840	18840	0
62	20240216	174200	2348040980	18840	18840	18840	18840	1733
63	20240216	174100	2348040980	18840	18840	18840	18840	0
64	20240216	174000	2348040980	18840	18840	18840	18840	0
65	20240216	173900	2348040980	18840	18840	18840	18840	0
66	20240216	173800	2348040980	18840	18840	18840	18840	0
67	20240216	173700	2348040980	18840	18840	18840	18840	0
68	20240216	173600	2348040980	18840	18840	18840	18840	0
69	20240216	173500	2348040980	18840	18840	18840	18840	0
70	20240216	173400	2348040980	18840	18840	18840	18840	0
71	20240216	173300	2348040980	18840	18840	18840	18840	0
72	20240216	173200	2348040980	18840	18840	18840	18840	0
73	20240216	173100	2348040980	18840	18840	18840	18840	0
74	20240216	173000	2348040980	18840	18840	18840	18840	0
75	20240216	172900	2348040980	18840	18840	18840	18840	0
76	20240216	172800	2348040980	18840	18840	18840	18840	0
77	20240216	172700	2348040980	18840	18840	18840	18840	0
78	20240216	172600	2348040980	18840	18840	18840	18840	0
79	20240216	172500	2348040980	18840	18840	18840	18840	0
80	20240216	172400	2348040980	18840	18840	18840	18840	0
81	20240216	172300	2348040980	18840	18840	18840	18840	0
82	20240216	172200	2348040980	18840	18840	18840	18840	0
83	20240216	172100	2348040980	18840	18840	18840	18840	0
84	20240216	172000	2348040980	18840	18840	18840	18840	0
85	20240216	171900	2348040980	18840	18840	18840	18840	0
86	20240216	171800	2348040980	18840	18840	18840	18840	0
87	20240216	171700	2348040980	18840	18840	18840	18840	0
88	20240216	171600	2348040980	18840	18840	18840	18840	0
89	20240216	171500	2348040980	18840	18840	18840	18840	0
90	20240216	171400	2348040980	18840	18840	18840	18840	0
91	20240216	171300	2348040980	18840	18840	18840	18840	0
92	20240216	171200	2348040980	18840	18840	18840	18840	1733
93	20240216	171100	2348040980	18840	18840	18840	18840	0
94	20240216	171000	2348040980	18840	18840	18840	18840	0
95	20240216	170900	2348040980	18840	18840	18840	18840	0
96	20240216	170800	2348040980	18840	18840	18840	18840	0
97	20240216	170700	2348040980	18840	18840	18840	18840	0
98	20240216	170600	2348040980	18840	18840	18840	18840	0
99	20240216	170500	2348040980	18840	18840	18840	18840	0
100	20240216	170400	2348040980	18840	18840	18840	18840	0
101	20240216	170300	2348040980	18840	18840	18840	18840	0
102	20240216	170200	2348040980	18840	18840	18840	18840	0
103	20240216	170100	2348040980	18840	18840	18840	18840	0
104	20240216	170000	2348040980	18840	18840	18840	18840	0
105	20240216	165900	2348040980	18840	18840	18840	18840	0
106	20240216	165800	2348040980	18840	18840	18840	18840	0
107	20240216	165700	2348040980	18840	18840	18840	18840	0
108	20240216	165600	2348040980	18840	18840	18840	18840	0
109	20240216	165500	2348040980	18840	18840	18840	18840	0
110	20240216	165400	2348040980	18840	18840	18840	18840	0
111	20240216	165300	2348040980	18840	18840	18840	18840	0
112	20240216	165200	2348040980	18840	18840	18840	18840	0
113	20240216	165100	2348040980	18840	18840	18840	18840	0
114	20240216	165000	2348040980	18840	18840	18840	18840	0
115	20240216	164900	2348040980	18840	18840	18840	18840	0
116	20240216	164800	2348040980	18840	18840	18840	18840	0
117	20240216	164700	2348040980	18840	18840	18840	18840	0
118	20240216	164600	2348040980	18840	18840	18840	18840	0
119	20240216	164500	2348040980	18840	18840	18840	18840	0
120	20240216	164400	2348040980	18840	18840	18840	18840	0
121	20240216	164300	2348040980	18840	18840	18840	18840	0
122	20240216	164200	2348040980	18840	18840	18840	18840	1733
123	20240216	164100	2348040980	18840	18840	18840	18840	0
124	20240216	164000	2348040980	18840	18840	18840	18840	0
125	20240216	163900	2348040980	18840	18840	18840	18840	0
126	20240216	163800	2348040980	18840	18840	18840	18840	0
127	20240216	163700	2348040980	18840	18840	18840	18840	0
128	20240216	163600	2348040980	18840	18840	18840	18840	0
129	20240216	163500	2348040980	18840	18840	18840	18840	0
130	20240216	163400	2348040980	18840	18840	18840	18840	0
131	20240216	163300	2348040980	18840	18840	18840	18840	0
132	20240216	163200	2348040980	18840	18840	18840	18840	0
133	20240216	163100	2348040980	18840	18840	18840	18840	0
134	20240216	163000	2348040980	18840	18840	18840	18840	0
135	20240216	162900	2348040980	18840	18840	18840	18840	0
136	20240216	162800	2348040980	18840	18840	18840	18840	0
137	20240216	162700	2348040980	18840	18840	18840	18840	0
138	20240216	162600	2348040980	18840	18840	18840	18840	0
139	20240216	162500	2348040980	18840	18840	18840	18840	0
140	20240216	162400	2348040980	18840	18840	18840	18840	0
141	20240216	162300	2348040980	18840	18840	18840	18840	0
142	20240216	162200	2348040980	18840	18840	18840	18840	0
143	20240216	162100	2348040980	18840	18840	18840	18840	0
144	20240216	162000	2348040980	18840	18840	18840	18840	0
145	20240216	161900	2348040980	18840	18840	18840	18840	0
146	20240216	161800	2348040980	18840	18840	18840	18840	0
147	20240216	161700	2348040980	18840	18840	18840	18840	0
148	20240216	161600	2348040980	18840	18840	18840	18840	0
149	20240216	161500	2348040980	18840	18840	18840	18840	0
150	20240216	161400	2348040980	18840	18840	18840	18840	0
151	20240216	161300	2348040980	18840	18840	18840	18840	0
152	20240216	161200	2348040980	18840	18840	18840	18840	1733
153	20240216	161100	2348040980	18840	18840	18840	18840	0
154	20240216	161000	2348040980	18840	18840	18840	18840	0
155	20240216	160900	2348040980	18840	18840	18840	18840	0
156	20240216	160800	2348040980	18840	18840	18840	18840	0
157	20240216	160700	2348040980	18840	18840	18840	18840	0
158	20240216	160600	2348040980	18840	18840	18840	18840	0
159	20240216	160500	2348040980	18840	18840	18840	18840	0
160	20240216	160400	2348040980	18840	18840	18840	18840	0
161	20240216	160300	2348040980	18840	18840	18840	18840	0
162	20240216	160200	2348040980	18840	18840	18840	18840	0
163	20240216	160100	2348040980	18840	18840	18840	18840	0
164	20240216	160000	2348040980	18840	18840	18840	18840	0
165	20240216	155900	2348040980	18840	18840	18840	18840	0
166	20240216	155800	2348040980	18840	18840	18840	18840	0
167	20240216	155700	2348040980	18840	18840	18840	18840	0
168	20240216	155600	2348040980	18840	18840	18840	18840	0
169	20240216	155500	2348040980	18840	18840	18840	18840	0
170	20240216	155400	2348040980	18840	18840	18840	18840	0
171	20240216	155300	2348040980	18840	18840	18840	18840	0
172	20240216	155200	2348040980	18840	18840	18840	18840	0
173	20240216	155100	2348040980	18840	18840	18840	18840	0
174	20240216	155000	2348040980	18840	18840	18840	18840	0
175	20240216	154900	2348040980	18840	18840	18840	18840	0
176	20240216	154800	2348040980	18840	18840	18840	18840	0
177	20240216	154700	2348040980	18840	18840	18840	18840	0
178	20240216	154600	2348040980	18840	18840	18840	18840	0
179	20240216	154500	2348040980	18840	18840	18840	18840	0
180	20240216	154400	2348040980	18840	18840	18840	18840	0
181	20240216	154300	2348040980	18840	18840	18840	18840	0
182	20240216	154200	2348040980	18840	18840	18840	18840	1733
183	20240216	154100	2348040980	18840	18840	18840	18840	0
184	20240216	154000	2348040980	18840	18840	18840	18840	0
185	20240216	153900	2348040980	18840	18840	18840	18840	0
186	20240216	153800	2348040980	18840	18840	18840	18840	0
187	20240216	153700	2348040980	18840	18840	18840	18840	0
188	20240216	153600	2348040980	18840	18840	18840	18840	0
189	20240216	153500	2348040980	18840	18840	18840	18840	0
190	20240216	153400	2348040980	18840	18840	18840	18840	0
191	20240216	153300	2348040980	18840	18840	18840	18840	0
192	20240216	153200	2348040980	18840	18840	18840	18840	0
193	20240216	153100	2348040980	18840	18840	18840	18840	0
194	20240216	153000	2348040980	18840	18840	18840	18840	1733
195	20240216	152900	2315391260	18930	18930	18930	18930	0
196	20240216	152800	2315391260	18930	18930	18930	18930	0
197	20240216	152700	2315391260	18930	18930	18930	18930	0
198	20240216	152600	2315391260	18930	18930	18930	18930	0
199	20240216	152500	2315391260	18930	18930	18930	18930	0
200	20240216	152400	2315391260	18930	18930	18930	18930	0
201	20240216	152300	2315391260	18930	18930	18930	18930	0
202	20240216	152200	2315391260	18930	18930	18930	18930	0
203	20240216	152100	2315391260	18930	18930	18930	18930	0
204	20240216	152000	2315391260	18930	18930	18930	18930	0
205	20240216	151900	2315391260	18930	18930	18940	18920	755
206	20240216	151800	2301099760	18800	18910	18950	18800	3191
207	20240216	151700	2240986000	18920	18820	18920	18820	2204
208	20240216	151600	2199346540	18860	18850	18870	18820	744
209	20240216	151500	2185329210	18850	18840	18850	18840	56
210	20240216	151400	2184274100	18840	18850	18850	18800	7012
211	20240216	151300	2052412700	18840	18840	18850	18830	269
212	20240216	151200	2047347180	18840	18830	18840	18830	228
213	20240216	151100	2043053860	18830	18830	18830	18830	42
214	20240216	151000	2042263000	18830	18840	18840	18830	98
215	20240216	150900	2040416710	18840	18840	18840	18840	9
216	20240216	150800	2040247150	18850	18830	18850	18830	68
217	20240216	150700	2038965410	18830	18850	18860	18830	901
218	20240216	150600	2021982680	18850	18820	18850	18820	15
219	20240216	150500	2021700060	18870	18830	18870	18810	845
220	20240216	150400	2005762630	18830	18810	18830	18810	23
221	20240216	150300	2005329620	18810	18810	18810	18810	103
222	20240216	150200	2003392190	18810	18810	18810	18800	661
223	20240216	150100	1990960800	18820	18830	18830	18820	516
224	20240216	150000	1981248600	18830	18850	18850	18830	24
225	20240216	145900	1980796660	18830	18820	18830	18820	5
226	20240216	145800	1980702540	18850	18830	18850	18830	704
227	20240216	145700	1967444230	18840	18840	18840	18840	106
228	20240216	145600	1965447190	18830	18840	18840	18830	338
229	20240216	145500	1959081300	18840	18840	18840	18830	253
230	20240216	145400	1954314850	18850	18840	18850	18840	165
231	20240216	145300	1951206120	18840	18850	18850	18840	401
232	20240216	145200	1943647300	18860	18850	18860	18840	212
233	20240216	145100	1939651970	18840	18840	18840	18840	105
234	20240216	145000	1937673770	18840	18830	18840	18830	179
235	20240216	144900	1934301440	18840	18830	18870	18830	56
236	20240216	144800	1933246780	18870	18830	18880	18830	18
237	20240216	144700	1932907200	18880	18880	18880	18830	32
238	20240216	144600	1932304090	18820	18820	18820	18820	3
239	20240216	144500	1932247630	18890	18890	18890	18890	1
240	20240216	144400	1932228740	18830	18830	18830	18830	50
241	20240216	144300	1931287240	18820	18840	18840	18820	30
242	20240216	144200	1930722360	18830	18850	18850	18830	44
243	20240216	144100	1929893490	18890	18840	18890	18840	416
244	20240216	144000	1922056000	18840	18840	18840	18840	8
245	20240216	143900	1921905280	18840	18840	18840	18840	7
246	20240216	143800	1921773400	18830	18880	18880	18830	85
247	20240216	143700	1920169450	18830	18830	18830	18830	13
248	20240216	143600	1919924660	18820	18820	18820	18820	43
249	20240216	143500	1919115400	18820	18820	18820	18820	18
250	20240216	143400	1918776640	18810	18850	18850	18810	43
251	20240216	143300	1917966920	18850	18850	18850	18810	246
252	20240216	143200	1913330890	18850	18850	18850	18850	100
253	20240216	143100	1911445890	18850	18850	18850	18850	0
254	20240216	143000	1911445890	18850	18850	18850	18850	37
255	20240216	142900	1910748440	18850	18850	18850	18850	55
256	20240216	142800	1909711690	18860	18880	18880	18860	169
257	20240216	142700	1906524310	18890	18890	18890	18890	0
258	20240216	142600	1906524310	18890	18890	18890	18890	1
259	20240216	142500	1906505420	18780	18850	18850	18780	2186
260	20240216	142400	1865353770	18890	18890	18890	18890	1
261	20240216	142300	1865334880	18860	18860	18860	18860	981
262	20240216	142200	1846833220	18860	18860	18860	18860	50
263	20240216	142100	1845890220	18900	18900	18900	18900	1
264	20240216	142000	1845871320	18870	18900	18900	18870	621
265	20240216	141900	1834153020	18870	18870	18870	18870	0
266	20240216	141800	1834153020	18870	18870	18910	18870	102
267	20240216	141700	1832228240	18870	18900	18910	18870	880
268	20240216	141600	1815619950	18910	18910	18910	18900	180
269	20240216	141500	1812217780	18910	18910	18910	18910	69
270	20240216	141400	1810912990	18910	18910	18910	18910	0
271	20240216	141300	1810912990	18910	18920	18920	18910	2
272	20240216	141200	1810875160	18860	18920	18920	18860	105
273	20240216	141100	1808890850	18920	18920	18920	18920	44
274	20240216	141000	1808058370	18910	18910	18910	18910	10
275	20240216	140900	1807869270	18920	18920	18920	18920	5
276	20240216	140800	1807774670	18920	18930	18930	18920	110
277	20240216	140700	1805693460	18920	18920	18920	18920	4
278	20240216	140600	1805617780	18920	18920	18920	18920	52
279	20240216	140500	1804633940	18920	18920	18920	18920	35
280	20240216	140400	1803971740	18920	18910	18920	18860	131
281	20240216	140300	1801497220	18910	18870	18910	18870	300
282	20240216	140200	1795827680	18860	18870	18870	18860	61
283	20240216	140100	1794677110	18870	18860	18890	18860	323
284	20240216	140000	1788580190	18890	18890	18890	18890	5
285	20240216	135900	1788485740	18900	18880	18900	18880	39
286	20240216	135800	1787749200	18870	18840	18870	18830	439
287	20240216	135700	1779470890	18830	18830	18830	18830	45
288	20240216	135600	1778623540	18820	18820	18820	18820	3
289	20240216	135500	1778567080	18830	18830	18830	18830	0
290	20240216	135400	1778567080	18830	18830	18830	18830	1
291	20240216	135300	1778548250	18820	18830	18830	18820	74
292	20240216	135200	1777155530	18830	18830	18830	18830	1
293	20240216	135100	1777136700	18830	18830	18830	18830	10
294	20240216	135000	1776948400	18820	18830	18830	18820	94
295	20240216	134900	1775178880	18840	18830	18840	18830	137
296	20240216	134800	1772599110	18840	18850	18850	18840	16
297	20240216	134700	1772297620	18850	18860	18860	18850	15
298	20240216	134600	1772014820	18860	18860	18860	18860	0
299	20240216	134500	1772014820	18860	18850	18860	18850	3
300	20240216	134400	1771958260	18780	18780	18780	18780	13
301	20240216	134300	1771714120	18840	18840	18850	18790	174
302	20240216	134200	1768436180	18780	18870	18870	18770	192
303	20240216	134100	1764821810	18870	18820	18900	18820	1065
304	20240216	134000	1744719040	18860	18780	18860	18780	916
305	20240216	133900	1727474550	18770	18760	18770	18760	8
306	20240216	133800	1727324410	18760	18780	18780	18760	81
307	20240216	133700	1725804720	18770	18770	18770	18760	101
308	20240216	133600	1723909860	18800	18800	18800	18800	128
309	20240216	133500	1721503460	18810	18810	18810	18810	3
310	20240216	133400	1721447030	18800	18800	18800	18800	132
311	20240216	133300	1718965430	18800	18790	18800	18790	116
312	20240216	133200	1716785640	18780	18780	18780	18780	7
313	20240216	133100	1716654180	18780	18780	18780	18780	5
314	20240216	133000	1716560280	18780	18780	18780	18780	0
315	20240216	132900	1716560280	18780	18770	18780	18770	5
316	20240216	132800	1716466420	18770	18770	18770	18770	62
317	20240216	132700	1715302680	18770	18770	18770	18770	2
318	20240216	132600	1715265140	18770	18770	18770	18770	0
319	20240216	132500	1715265140	18770	18770	18770	18770	41
320	20240216	132400	1714495570	18770	18770	18770	18770	11
321	20240216	132300	1714289100	18770	18770	18770	18770	0
322	20240216	132200	1714289100	18770	18770	18770	18770	0
323	20240216	132100	1714289100	18770	18730	18770	18730	72
324	20240216	132000	1712939800	18740	18740	18740	18740	104
325	20240216	131900	1710990840	18740	18750	18750	18740	141
326	20240216	131800	1708347230	18750	18750	18750	18750	3
327	20240216	131700	1708290980	18770	18740	18770	18740	51
328	20240216	131600	1707335210	18740	18740	18740	18740	50
329	20240216	131500	1706398210	18740	18760	18770	18740	204
330	20240216	131400	1702574450	18760	18760	18760	18760	1
331	20240216	131300	1702555690	18760	18760	18760	18760	0
332	20240216	131200	1702555690	18760	18760	18760	18760	2
333	20240216	131100	1702518170	18770	18750	18770	18740	798
334	20240216	131000	1687559500	18750	18740	18750	18740	31
335	20240216	130900	1686978290	18750	18750	18750	18750	1
336	20240216	130800	1686959540	18750	18750	18750	18750	118
337	20240216	130700	1684747040	18780	18790	18790	18780	258
338	20240216	130600	1679901740	18800	18800	18800	18800	0
339	20240216	130500	1679901740	18800	18800	18800	18800	1
340	20240216	130400	1679882940	18790	18790	18790	18790	9
341	20240216	130300	1679713830	18800	18800	18800	18800	197
342	20240216	130200	1676010230	18820	18830	18830	18820	70
343	20240216	130100	1674692140	18830	18830	18830	18830	333
344	20240216	130000	1668421750	18830	18800	18830	18800	345
345	20240216	125900	1661928550	18780	18770	18780	18770	63
346	20240216	125800	1660745510	18770	18740	18770	18730	120
347	20240216	125700	1658497300	18730	18720	18730	18720	23
348	20240216	125600	1658066610	18720	18720	18720	18720	128
349	20240216	125500	1655670450	18710	18710	18710	18710	1
350	20240216	125400	1655651740	18700	18700	18700	18700	0
351	20240216	125300	1655651740	18700	18710	18720	18700	907
352	20240216	125200	1638686060	18710	18710	18710	18710	104
353	20240216	125100	1636740220	18720	18720	18720	18720	1
354	20240216	125000	1636721500	18720	18730	18730	18720	126
355	20240216	124900	1634361720	18730	18720	18730	18720	734
356	20240216	124800	1620621230	18740	18720	18740	18720	44
357	20240216	124700	1619797170	18730	18730	18730	18730	2
358	20240216	124600	1619759710	18720	18730	18730	18720	124
359	20240216	124500	1617437460	18740	18740	18740	18740	0
360	20240216	124400	1617437460	18740	18740	18740	18740	7
361	20240216	124300	1617306280	18740	18740	18740	18740	31
362	20240216	124200	1616725340	18740	18740	18740	18740	0
363	20240216	124100	1616725340	18740	18730	18740	18730	30
364	20240216	124000	1616163240	18740	18740	18740	18740	0
365	20240216	123900	1616163240	18740	18730	18740	18730	61
366	20240216	123800	1615020700	18720	18720	18720	18720	1215
367	20240216	123700	1592275900	18720	18710	18720	18710	23
368	20240216	123600	1591845560	18710	18710	18710	18710	9
369	20240216	123500	1591677170	18710	18710	18710	18710	0
370	20240216	123400	1591677170	18710	18710	18710	18710	500
371	20240216	123300	1582322170	18720	18720	18720	18720	21
372	20240216	123200	1581929050	18710	18710	18710	18710	22
373	20240216	123100	1581517430	18710	18710	18710	18710	0
374	20240216	123000	1581517430	18710	18710	18710	18710	90
375	20240216	122900	1579833530	18710	18710	18710	18710	5
376	20240216	122800	1579739980	18710	18720	18720	18710	21
377	20240216	122700	1579346970	18720	18720	18720	18720	1
378	20240216	122600	1579328250	18710	18710	18710	18710	100
379	20240216	122500	1577457250	18700	18700	18700	18700	1133
380	20240216	122400	1556270150	18700	18700	18700	18690	216
381	20240216	122300	1552231590	18700	18690	18700	18690	429
382	20240216	122200	1544212790	18690	18710	18710	18690	3272
383	20240216	122100	1483024740	18710	18710	18710	18710	50
384	20240216	122000	1482089240	18720	18710	18720	18710	32
385	20240216	121900	1481490500	18710	18710	18710	18710	4
386	20240216	121800	1481415660	18720	18710	18720	18710	383
387	20240216	121700	1474249720	18710	18710	18710	18710	112
388	20240216	121600	1472154200	18710	18710	18710	18710	178
389	20240216	121500	1468823820	18700	18710	18710	18700	907
390	20240216	121400	1451862720	18710	18710	18720	18710	12
391	20240216	121300	1451638190	18720	18740	18740	18710	242
392	20240216	121200	1447110310	18710	18750	18750	18700	3876
393	20240216	121100	1374548090	18740	18750	18780	18740	22
394	20240216	121000	1374135510	18750	18750	18750	18750	200
395	20240216	120900	1370385510	18790	18790	18790	18790	90
396	20240216	120800	1368694410	18740	18750	18750	18740	121
397	20240216	120700	1366426840	18790	18740	18790	18740	34
398	20240216	120600	1365788290	18740	18740	18750	18740	234
399	20240216	120500	1361402760	18740	18740	18740	18740	30
400	20240216	120400	1360840560	18740	18740	18740	18740	58
401	20240216	120300	1359753640	18750	18740	18750	18740	505
402	20240216	120200	1350284940	18740	18740	18740	18740	31
403	20240216	120100	1349704000	18740	18740	18740	18740	36
404	20240216	120000	1349029360	18740	18740	18740	18740	724
405	20240216	115900	1335461600	18750	18750	18750	18750	11
406	20240216	115800	1335255350	18750	18750	18750	18750	137
407	20240216	115700	1332686600	18750	18750	18750	18750	10
408	20240216	115600	1332499100	18750	18750	18750	18750	52
409	20240216	115500	1331524100	18750	18740	18790	18740	286
410	20240216	115400	1326160340	18740	18740	18740	18740	18
411	20240216	115300	1325823020	18800	18800	18800	18800	1
412	20240216	115200	1325804220	18800	18790	18800	18790	28
413	20240216	115100	1325278000	18790	18790	18790	18790	1
414	20240216	115000	1325259210	18790	18770	18790	18770	4
415	20240216	114900	1325184110	18730	18730	18730	18730	308
416	20240216	114800	1319415270	18780	18740	18780	18730	874
417	20240216	114700	1303041990	18740	18740	18740	18740	208
418	20240216	114600	1299144070	18740	18740	18740	18740	20
419	20240216	114500	1298769270	18740	18740	18740	18740	0
420	20240216	114400	1298769270	18740	18740	18740	18740	100
421	20240216	114300	1296895270	18740	18740	18740	18740	227
422	20240216	114200	1292641290	18740	18750	18750	18740	2296
423	20240216	114100	1249604870	18750	18760	18760	18750	151
424	20240216	114000	1246772400	18750	18750	18750	18750	22
425	20240216	113900	1246359900	18750	18750	18780	18750	237
426	20240216	113800	1241913570	18780	18780	18780	18780	0
427	20240216	113700	1241913570	18780	18780	18780	18780	2
428	20240216	113600	1241876010	18750	18760	18760	18750	108
429	20240216	113500	1239850730	18760	18770	18770	18750	1420
430	20240216	113400	1213209040	18770	18790	18790	18770	948
431	20240216	113300	1195408280	18790	18790	18800	18790	226
432	20240216	113200	1191161710	18790	18800	18800	18790	402
433	20240216	113100	1183605760	18800	18800	18800	18800	11
434	20240216	113000	1183398960	18800	18790	18800	18790	298
435	20240216	112900	1177797330	18790	18790	18790	18790	20
436	20240216	112800	1177421530	18780	18780	18780	18780	0
437	20240216	112700	1177421530	18780	18780	18780	18780	1
438	20240216	112600	1177402750	18790	18790	18790	18790	25
439	20240216	112500	1176933000	18790	18780	18790	18780	19
440	20240216	112400	1176576170	18780	18780	18780	18780	3
441	20240216	112300	1176519830	18770	18770	18770	18770	500
442	20240216	112200	1167134830	18780	18770	18780	18770	193
443	20240216	112100	1163512020	18760	18770	18770	18760	333
444	20240216	112000	1157264610	18770	18780	18800	18770	1549
445	20240216	111900	1128185190	18800	18800	18800	18790	386
446	20240216	111800	1120931550	18800	18800	18800	18800	19
447	20240216	111700	1120574350	18800	18800	18800	18800	544
448	20240216	111600	1110347150	18800	18800	18800	18800	20
449	20240216	111500	1109971150	18780	18780	18780	18780	0
450	20240216	111400	1109971150	18780	18790	18790	18780	13
451	20240216	111300	1109726910	18780	18780	18780	18780	100
452	20240216	111200	1107848910	18780	18800	18800	18780	1010
453	20240216	111100	1088879000	18800	18840	18840	18800	634
454	20240216	111000	1076952690	18830	18840	18840	18830	992
455	20240216	110900	1058273300	18850	18830	18850	18830	15
456	20240216	110800	1057990800	18840	18840	18840	18840	10
457	20240216	110700	1057802400	18900	18900	18900	18900	0
458	20240216	110600	1057802400	18900	18840	18900	18840	100
459	20240216	110500	1055913630	18800	18810	18810	18800	10
460	20240216	110400	1055725620	18800	18820	18820	18800	128
461	20240216	110300	1053319150	18780	18820	18820	18780	2132
462	20240216	110200	1013235260	18840	18830	18840	18810	1375
463	20240216	110100	987354850	18850	18850	18850	18850	21
464	20240216	110000	986959000	18850	18850	18850	18850	151
465	20240216	105900	984112650	18850	18850	18850	18850	26
466	20240216	105800	983622550	18850	18850	18850	18850	1
467	20240216	105700	983603700	18830	18830	18830	18830	69
468	20240216	105600	982304430	18820	18840	18850	18820	363
469	20240216	105500	975466460	18840	18820	18840	18820	60
470	20240216	105400	974336660	18820	18820	18820	18820	1
471	20240216	105300	974317840	18820	18820	18820	18820	216
472	20240216	105200	970252720	18820	18850	18850	18820	56
473	20240216	105100	969197900	18910	18910	18910	18910	0
474	20240216	105000	969197900	18910	18820	18910	18800	1456
475	20240216	104900	941786860	18820	18830	18830	18820	381
476	20240216	104800	934616230	18910	18910	18910	18910	0
477	20240216	104700	934616230	18910	18810	18910	18810	2289
478	20240216	104600	891557240	18810	18840	18840	18810	751
479	20240216	104500	877424340	18840	18840	18840	18840	51
480	20240216	104400	876463500	18850	18850	18910	18810	2725
481	20240216	104300	825149670	18860	18870	18870	18830	1734
482	20240216	104200	792472960	18870	18890	18890	18870	1281
483	20240216	104100	768285490	18890	18910	18910	18890	512
484	20240216	104000	758612590	18930	18930	18930	18930	30
485	20240216	103900	758044690	18900	18900	18900	18900	222
486	20240216	103800	753848890	18900	18930	18930	18900	1132
487	20240216	103700	732445780	18930	18940	18940	18930	100
488	20240216	103600	730552570	18950	18950	18950	18950	0
489	20240216	103500	730552570	18950	18980	18980	18950	309
490	20240216	103400	724692290	18990	18990	18990	18990	2
491	20240216	103300	724654310	18990	18990	18990	18990	9
492	20240216	103200	724483400	18980	18980	18980	18980	50
493	20240216	103100	723534400	18980	18980	18980	18980	11
494	20240216	103000	723325620	18980	18990	18990	18980	33
495	20240216	102900	722699260	19000	19000	19000	19000	43
496	20240216	102800	721882260	19000	19000	19000	19000	0
497	20240216	102700	721882260	19000	19000	19010	19000	157
498	20240216	102600	718899250	19000	19000	19000	19000	3
499	20240216	102500	718842250	19000	19000	19000	19000	2
500	20240216	102400	718804250	19010	19000	19010	19000	152
501	20240216	102300	715916230	19000	19000	19000	19000	348
502	20240216	102200	709304230	19000	19000	19000	19000	0
503	20240216	102100	709304230	19000	19000	19000	19000	0
504	20240216	102000	709304230	19000	18940	19000	18940	76
505	20240216	101900	707864730	18940	18950	18950	18940	210
506	20240216	101800	703886330	18950	18960	18960	18950	230
507	20240216	101700	699527460	19000	18950	19000	18930	72
508	20240216	101600	698163840	18930	18970	18970	18930	100
509	20240216	101500	696270090	18980	18990	18990	18980	352
510	20240216	101400	689588940	18990	18990	18990	18990	0
511	20240216	101300	689588940	18990	19000	19000	18990	226
512	20240216	101200	685297070	19010	19010	19010	19010	2
513	20240216	101100	685259050	19020	19020	19020	19020	1
514	20240216	101000	685240030	19000	19000	19000	19000	0
515	20240216	100900	685240030	19000	19030	19030	19000	211
516	20240216	100800	681227730	19030	19040	19050	19030	403
517	20240216	100700	673557830	19050	19050	19050	19050	100
518	20240216	100600	671652830	19050	19050	19050	19040	37
519	20240216	100500	670948240	19060	19060	19060	19060	10
520	20240216	100400	670757640	19060	19060	19060	19060	10
521	20240216	100300	670567040	19040	19050	19050	19040	292
522	20240216	100200	665005690	19060	19100	19100	19060	109
523	20240216	100100	662927640	19100	19080	19100	19080	461
524	20240216	100000	654129450	19080	19090	19100	19060	1151
525	20240216	095900	632166000	19080	19040	19080	19040	605
526	20240216	095800	620635910	19040	19020	19040	19020	626
527	20240216	095700	608722040	19020	18990	19020	18990	189
528	20240216	095600	605132830	18990	18980	18990	18980	239
529	20240216	095500	600596600	18990	18900	18990	18900	782
530	20240216	095400	585785840	18940	18940	18940	18940	1
531	20240216	095300	585766900	18900	18900	18900	18900	2
532	20240216	095200	585729100	18960	18960	18960	18960	1
533	20240216	095100	585710140	18960	18960	18960	18960	50
534	20240216	095000	584762140	18960	18930	18960	18880	805
535	20240216	094900	569521860	18930	18930	18930	18930	1
536	20240216	094800	569502930	18930	18930	18930	18930	1
537	20240216	094700	569484000	18930	18890	18930	18880	756
538	20240216	094600	555208670	18890	18930	18930	18890	17
539	20240216	094500	554887340	18930	18920	18930	18920	4
540	20240216	094400	554811630	18870	18870	18870	18870	1
541	20240216	094300	554792760	18860	18960	18960	18860	2
542	20240216	094200	554754940	18960	18860	18960	18860	3
543	20240216	094100	554698160	18970	18850	18970	18850	57
544	20240216	094000	553617590	18850	18850	18850	18850	350
545	20240216	093900	547020090	18850	18840	18850	18830	137
546	20240216	093800	544439760	18830	18830	18840	18830	110
547	20240216	093700	542368410	18830	18840	18840	18830	911
548	20240216	093600	525211960	18830	18850	18850	18830	1663
549	20240216	093500	493881190	18850	18850	18870	18850	874
550	20240216	093400	477393500	18850	18840	18850	18840	22
551	20240216	093300	476979010	18850	18880	18880	18850	838
552	20240216	093200	461172130	18880	18890	18890	18880	15
553	20240216	093100	460888890	18880	18910	18960	18880	739
554	20240216	093000	446892520	18960	18890	18960	18890	470
555	20240216	092900	437994110	18860	18860	18860	18860	165
556	20240216	092800	434882210	18850	18860	18860	18850	734
557	20240216	092700	421044000	18860	18860	18860	18860	9
558	20240216	092600	420874260	18860	18860	18860	18840	301
559	20240216	092500	415200140	18850	18870	18880	18850	278
560	20240216	092400	409953610	18840	18870	18890	18840	712
561	20240216	092300	396527680	18870	18880	18890	18870	986
562	20240216	092200	377912430	18890	18910	18940	18890	429
563	20240216	092100	369807280	18900	18960	18960	18880	2642
564	20240216	092000	319778040	18960	18990	18990	18960	618
565	20240216	091900	308055990	18980	18990	18990	18980	394
566	20240216	091800	300577130	18990	19090	19090	18990	291
567	20240216	091700	295040310	19090	19040	19090	19030	34
568	20240216	091600	294392860	19040	19060	19090	19040	659
569	20240216	091500	281833570	19060	19060	19060	19060	423
570	20240216	091400	273771190	18980	19060	19060	18980	370
571	20240216	091300	266720590	19060	18950	19060	18950	153
572	20240216	091200	263806350	18950	18960	18960	18950	1693
573	20240216	091100	231720010	18950	19030	19030	18950	1428
574	20240216	091000	204594970	19050	19060	19070	19050	45
575	20240216	090900	203737540	19070	19070	19140	19070	742
576	20240216	090800	189586900	19070	19140	19150	19070	399
577	20240216	090700	181949500	19140	19120	19140	19050	285
578	20240216	090600	176499300	19100	19040	19100	19030	775
579	20240216	090500	161734280	19050	19140	19150	19050	295
580	20240216	090400	156111000	19150	19140	19150	19080	202
581	20240216	090300	152250880	19150	19140	19150	19080	1763
582	20240216	090200	118505530	19080	19160	19160	19080	1030
583	20240216	090100	98838880	19160	19150	19170	19050	584
584	20240216	090000	87668310	19130	18960	19130	18960	4397