KissMeData/065510/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194100	1455361310	18740	18740	18740	18740	1696
3	20240216	194000	1455361310	18740	18740	18740	18740	0
4	20240216	193900	1455361310	18740	18740	18740	18740	0
5	20240216	193800	1455361310	18740	18740	18740	18740	0
6	20240216	193700	1455361310	18740	18740	18740	18740	0
7	20240216	193600	1455361310	18740	18740	18740	18740	0
8	20240216	193500	1455361310	18740	18740	18740	18740	0
9	20240216	193400	1455361310	18740	18740	18740	18740	0
10	20240216	193300	1455361310	18740	18740	18740	18740	0
11	20240216	193200	1455361310	18740	18740	18740	18740	0
12	20240216	193100	1455361310	18740	18740	18740	18740	0
13	20240216	193000	1455361310	18740	18740	18740	18740	0
14	20240216	192900	1455361310	18740	18740	18740	18740	0
15	20240216	192800	1455361310	18740	18740	18740	18740	0
16	20240216	192700	1455361310	18740	18740	18740	18740	0
17	20240216	192600	1455361310	18740	18740	18740	18740	0
18	20240216	192500	1455361310	18740	18740	18740	18740	0
19	20240216	192400	1455361310	18740	18740	18740	18740	0
20	20240216	192300	1455361310	18740	18740	18740	18740	0
21	20240216	192200	1455361310	18740	18740	18740	18740	0
22	20240216	192100	1455361310	18740	18740	18740	18740	0
23	20240216	192000	1455361310	18740	18740	18740	18740	0
24	20240216	191900	1455361310	18740	18740	18740	18740	0
25	20240216	191800	1455361310	18740	18740	18740	18740	0
26	20240216	191700	1455361310	18740	18740	18740	18740	0
27	20240216	191600	1455361310	18740	18740	18740	18740	0
28	20240216	191500	1455361310	18740	18740	18740	18740	0
29	20240216	191400	1455361310	18740	18740	18740	18740	0
30	20240216	191300	1455361310	18740	18740	18740	18740	0
31	20240216	191200	1455361310	18740	18740	18740	18740	0
32	20240216	191100	1455361310	18740	18740	18740	18740	1696
33	20240216	191000	1455361310	18740	18740	18740	18740	0
34	20240216	190900	1455361310	18740	18740	18740	18740	0
35	20240216	190800	1455361310	18740	18740	18740	18740	0
36	20240216	190700	1455361310	18740	18740	18740	18740	0
37	20240216	190600	1455361310	18740	18740	18740	18740	0
38	20240216	190500	1455361310	18740	18740	18740	18740	0
39	20240216	190400	1455361310	18740	18740	18740	18740	0
40	20240216	190300	1455361310	18740	18740	18740	18740	0
41	20240216	190200	1455361310	18740	18740	18740	18740	0
42	20240216	190100	1455361310	18740	18740	18740	18740	0
43	20240216	190000	1455361310	18740	18740	18740	18740	0
44	20240216	185900	1455361310	18740	18740	18740	18740	0
45	20240216	185800	1455361310	18740	18740	18740	18740	0
46	20240216	185700	1455361310	18740	18740	18740	18740	0
47	20240216	185600	1455361310	18740	18740	18740	18740	0
48	20240216	185500	1455361310	18740	18740	18740	18740	0
49	20240216	185400	1455361310	18740	18740	18740	18740	0
50	20240216	185300	1455361310	18740	18740	18740	18740	0
51	20240216	185200	1455361310	18740	18740	18740	18740	0
52	20240216	185100	1455361310	18740	18740	18740	18740	0
53	20240216	185000	1455361310	18740	18740	18740	18740	0
54	20240216	184900	1455361310	18740	18740	18740	18740	0
55	20240216	184800	1455361310	18740	18740	18740	18740	0
56	20240216	184700	1455361310	18740	18740	18740	18740	0
57	20240216	184600	1455361310	18740	18740	18740	18740	0
58	20240216	184500	1455361310	18740	18740	18740	18740	0
59	20240216	184400	1455361310	18740	18740	18740	18740	0
60	20240216	184300	1455361310	18740	18740	18740	18740	0
61	20240216	184200	1455361310	18740	18740	18740	18740	0
62	20240216	184100	1455361310	18740	18740	18740	18740	1696
63	20240216	184000	1455361310	18740	18740	18740	18740	0
64	20240216	183900	1455361310	18740	18740	18740	18740	0
65	20240216	183800	1455361310	18740	18740	18740	18740	0
66	20240216	183700	1455361310	18740	18740	18740	18740	0
67	20240216	183600	1455361310	18740	18740	18740	18740	0
68	20240216	183500	1455361310	18740	18740	18740	18740	0
69	20240216	183400	1455361310	18740	18740	18740	18740	0
70	20240216	183300	1455361310	18740	18740	18740	18740	0
71	20240216	183200	1455361310	18740	18740	18740	18740	0
72	20240216	183100	1455361310	18740	18740	18740	18740	0
73	20240216	183000	1455361310	18740	18740	18740	18740	0
74	20240216	182900	1455361310	18740	18740	18740	18740	0
75	20240216	182800	1455361310	18740	18740	18740	18740	0
76	20240216	182700	1455361310	18740	18740	18740	18740	0
77	20240216	182600	1455361310	18740	18740	18740	18740	0
78	20240216	182500	1455361310	18740	18740	18740	18740	0
79	20240216	182400	1455361310	18740	18740	18740	18740	0
80	20240216	182300	1455361310	18740	18740	18740	18740	0
81	20240216	182200	1455361310	18740	18740	18740	18740	0
82	20240216	182100	1455361310	18740	18740	18740	18740	0
83	20240216	182000	1455361310	18740	18740	18740	18740	0
84	20240216	181900	1455361310	18740	18740	18740	18740	0
85	20240216	181800	1455361310	18740	18740	18740	18740	0
86	20240216	181700	1455361310	18740	18740	18740	18740	0
87	20240216	181600	1455361310	18740	18740	18740	18740	0
88	20240216	181500	1455361310	18740	18740	18740	18740	0
89	20240216	181400	1455361310	18740	18740	18740	18740	0
90	20240216	181300	1455361310	18740	18740	18740	18740	0
91	20240216	181200	1455361310	18740	18740	18740	18740	0
92	20240216	181100	1455361310	18740	18740	18740	18740	1696
93	20240216	181000	1455361310	18740	18740	18740	18740	0
94	20240216	180900	1455361310	18740	18740	18740	18740	0
95	20240216	180800	1455361310	18740	18740	18740	18740	0
96	20240216	180700	1455361310	18740	18740	18740	18740	0
97	20240216	180600	1455361310	18740	18740	18740	18740	0
98	20240216	180500	1455361310	18740	18740	18740	18740	0
99	20240216	180400	1455361310	18740	18740	18740	18740	0
100	20240216	180300	1455361310	18740	18740	18740	18740	0
101	20240216	180200	1455361310	18740	18740	18740	18740	0
102	20240216	180100	1455361310	18740	18740	18740	18740	0
103	20240216	180000	1455361310	18740	18740	18740	18740	0
104	20240216	175900	1455361310	18740	18740	18740	18740	0
105	20240216	175800	1455361310	18740	18740	18740	18740	0
106	20240216	175700	1455361310	18740	18740	18740	18740	0
107	20240216	175600	1455361310	18740	18740	18740	18740	0
108	20240216	175500	1455361310	18740	18740	18740	18740	0
109	20240216	175400	1455361310	18740	18740	18740	18740	0
110	20240216	175300	1455361310	18740	18740	18740	18740	0
111	20240216	175200	1455361310	18740	18740	18740	18740	0
112	20240216	175100	1455361310	18740	18740	18740	18740	0
113	20240216	175000	1455361310	18740	18740	18740	18740	0
114	20240216	174900	1455361310	18740	18740	18740	18740	0
115	20240216	174800	1455361310	18740	18740	18740	18740	0
116	20240216	174700	1455361310	18740	18740	18740	18740	0
117	20240216	174600	1455361310	18740	18740	18740	18740	0
118	20240216	174500	1455361310	18740	18740	18740	18740	0
119	20240216	174400	1455361310	18740	18740	18740	18740	0
120	20240216	174300	1455361310	18740	18740	18740	18740	0
121	20240216	174200	1455361310	18740	18740	18740	18740	0
122	20240216	174100	1455361310	18740	18740	18740	18740	1696
123	20240216	174000	1455361310	18740	18740	18740	18740	0
124	20240216	173900	1455361310	18740	18740	18740	18740	0
125	20240216	173800	1455361310	18740	18740	18740	18740	0
126	20240216	173700	1455361310	18740	18740	18740	18740	0
127	20240216	173600	1455361310	18740	18740	18740	18740	0
128	20240216	173500	1455361310	18740	18740	18740	18740	0
129	20240216	173400	1455361310	18740	18740	18740	18740	0
130	20240216	173300	1455361310	18740	18740	18740	18740	0
131	20240216	173200	1455361310	18740	18740	18740	18740	0
132	20240216	173100	1455361310	18740	18740	18740	18740	0
133	20240216	173000	1455361310	18740	18740	18740	18740	0
134	20240216	172900	1455361310	18740	18740	18740	18740	0
135	20240216	172800	1455361310	18740	18740	18740	18740	0
136	20240216	172700	1455361310	18740	18740	18740	18740	0
137	20240216	172600	1455361310	18740	18740	18740	18740	0
138	20240216	172500	1455361310	18740	18740	18740	18740	0
139	20240216	172400	1455361310	18740	18740	18740	18740	0
140	20240216	172300	1455361310	18740	18740	18740	18740	0
141	20240216	172200	1455361310	18740	18740	18740	18740	0
142	20240216	172100	1455361310	18740	18740	18740	18740	0
143	20240216	172000	1455361310	18740	18740	18740	18740	0
144	20240216	171900	1455361310	18740	18740	18740	18740	0
145	20240216	171800	1455361310	18740	18740	18740	18740	0
146	20240216	171700	1455361310	18740	18740	18740	18740	0
147	20240216	171600	1455361310	18740	18740	18740	18740	0
148	20240216	171500	1455361310	18740	18740	18740	18740	0
149	20240216	171400	1455361310	18740	18740	18740	18740	0
150	20240216	171300	1455361310	18740	18740	18740	18740	0
151	20240216	171200	1455361310	18740	18740	18740	18740	0
152	20240216	171100	1455361310	18740	18740	18740	18740	1696
153	20240216	171000	1455361310	18740	18740	18740	18740	0
154	20240216	170900	1455361310	18740	18740	18740	18740	0
155	20240216	170800	1455361310	18740	18740	18740	18740	0
156	20240216	170700	1455361310	18740	18740	18740	18740	0
157	20240216	170600	1455361310	18740	18740	18740	18740	0
158	20240216	170500	1455361310	18740	18740	18740	18740	0
159	20240216	170400	1455361310	18740	18740	18740	18740	0
160	20240216	170300	1455361310	18740	18740	18740	18740	0
161	20240216	170200	1455361310	18740	18740	18740	18740	0
162	20240216	170100	1455361310	18740	18740	18740	18740	0
163	20240216	170000	1455361310	18740	18740	18740	18740	0
164	20240216	165900	1455361310	18740	18740	18740	18740	0
165	20240216	165800	1455361310	18740	18740	18740	18740	0
166	20240216	165700	1455361310	18740	18740	18740	18740	0
167	20240216	165600	1455361310	18740	18740	18740	18740	0
168	20240216	165500	1455361310	18740	18740	18740	18740	0
169	20240216	165400	1455361310	18740	18740	18740	18740	0
170	20240216	165300	1455361310	18740	18740	18740	18740	0
171	20240216	165200	1455361310	18740	18740	18740	18740	0
172	20240216	165100	1455361310	18740	18740	18740	18740	0
173	20240216	165000	1455361310	18740	18740	18740	18740	0
174	20240216	164900	1455361310	18740	18740	18740	18740	0
175	20240216	164800	1455361310	18740	18740	18740	18740	0
176	20240216	164700	1455361310	18740	18740	18740	18740	0
177	20240216	164600	1455361310	18740	18740	18740	18740	0
178	20240216	164500	1455361310	18740	18740	18740	18740	0
179	20240216	164400	1455361310	18740	18740	18740	18740	0
180	20240216	164300	1455361310	18740	18740	18740	18740	0
181	20240216	164200	1455361310	18740	18740	18740	18740	0
182	20240216	164100	1455361310	18740	18740	18740	18740	1696
183	20240216	164000	1455361310	18740	18740	18740	18740	0
184	20240216	163900	1455361310	18740	18740	18740	18740	0
185	20240216	163800	1455361310	18740	18740	18740	18740	0
186	20240216	163700	1455361310	18740	18740	18740	18740	0
187	20240216	163600	1455361310	18740	18740	18740	18740	0
188	20240216	163500	1455361310	18740	18740	18740	18740	0
189	20240216	163400	1455361310	18740	18740	18740	18740	0
190	20240216	163300	1455361310	18740	18740	18740	18740	0
191	20240216	163200	1455361310	18740	18740	18740	18740	0
192	20240216	163100	1455361310	18740	18740	18740	18740	0
193	20240216	163000	1455361310	18740	18740	18740	18740	0
194	20240216	162900	1455361310	18740	18740	18740	18740	0
195	20240216	162800	1455361310	18740	18740	18740	18740	0
196	20240216	162700	1455361310	18740	18740	18740	18740	0
197	20240216	162600	1455361310	18740	18740	18740	18740	0
198	20240216	162500	1455361310	18740	18740	18740	18740	0
199	20240216	162400	1455361310	18740	18740	18740	18740	0
200	20240216	162300	1455361310	18740	18740	18740	18740	0
201	20240216	162200	1455361310	18740	18740	18740	18740	0
202	20240216	162100	1455361310	18740	18740	18740	18740	0
203	20240216	162000	1455361310	18740	18740	18740	18740	0
204	20240216	161900	1455361310	18740	18740	18740	18740	0
205	20240216	161800	1455361310	18740	18740	18740	18740	0
206	20240216	161700	1455361310	18740	18740	18740	18740	0
207	20240216	161600	1455361310	18740	18740	18740	18740	0
208	20240216	161500	1455361310	18740	18740	18740	18740	0
209	20240216	161400	1455361310	18740	18740	18740	18740	0
210	20240216	161300	1455361310	18740	18740	18740	18740	0
211	20240216	161200	1455361310	18740	18740	18740	18740	0
212	20240216	161100	1455361310	18740	18740	18740	18740	1696
213	20240216	161000	1455361310	18740	18740	18740	18740	0
214	20240216	160900	1455361310	18740	18740	18740	18740	0
215	20240216	160800	1455361310	18740	18740	18740	18740	0
216	20240216	160700	1455361310	18740	18740	18740	18740	0
217	20240216	160600	1455361310	18740	18740	18740	18740	0
218	20240216	160500	1455361310	18740	18740	18740	18740	0
219	20240216	160400	1455361310	18740	18740	18740	18740	0
220	20240216	160300	1455361310	18740	18740	18740	18740	0
221	20240216	160200	1455361310	18740	18740	18740	18740	0
222	20240216	160100	1455361310	18740	18740	18740	18740	0
223	20240216	160000	1455361310	18740	18740	18740	18740	0
224	20240216	155900	1455361310	18740	18740	18740	18740	0
225	20240216	155800	1455361310	18740	18740	18740	18740	0
226	20240216	155700	1455361310	18740	18740	18740	18740	0
227	20240216	155600	1455361310	18740	18740	18740	18740	0
228	20240216	155500	1455361310	18740	18740	18740	18740	0
229	20240216	155400	1455361310	18740	18740	18740	18740	0
230	20240216	155300	1455361310	18740	18740	18740	18740	0
231	20240216	155200	1455361310	18740	18740	18740	18740	0
232	20240216	155100	1455361310	18740	18740	18740	18740	0
233	20240216	155000	1455361310	18740	18740	18740	18740	0
234	20240216	154900	1455361310	18740	18740	18740	18740	0
235	20240216	154800	1455361310	18740	18740	18740	18740	0
236	20240216	154700	1455361310	18740	18740	18740	18740	0
237	20240216	154600	1455361310	18740	18740	18740	18740	0
238	20240216	154500	1455361310	18740	18740	18740	18740	0
239	20240216	154400	1455361310	18740	18740	18740	18740	0
240	20240216	154300	1455361310	18740	18740	18740	18740	0
241	20240216	154200	1455361310	18740	18740	18740	18740	0
242	20240216	154100	1455361310	18740	18740	18740	18740	1696
243	20240216	154000	1455361310	18740	18740	18740	18740	0
244	20240216	153900	1455361310	18740	18740	18740	18740	0
245	20240216	153800	1455361310	18740	18740	18740	18740	0
246	20240216	153700	1455361310	18740	18740	18740	18740	0
247	20240216	153600	1455361310	18740	18740	18740	18740	0
248	20240216	153500	1455361310	18740	18740	18740	18740	0
249	20240216	153400	1455361310	18740	18740	18740	18740	0
250	20240216	153300	1455361310	18740	18740	18740	18740	0
251	20240216	153200	1455361310	18740	18740	18740	18740	0
252	20240216	153100	1455361310	18740	18740	18740	18740	0
253	20240216	153000	1455361310	18740	18740	18740	18740	1696
254	20240216	152900	1423578270	18790	18790	18790	18790	0
255	20240216	152800	1423578270	18790	18790	18790	18790	0
256	20240216	152700	1423578270	18790	18790	18790	18790	0
257	20240216	152600	1423578270	18790	18790	18790	18790	0
258	20240216	152500	1423578270	18790	18790	18790	18790	0
259	20240216	152400	1423578270	18790	18790	18790	18790	0
260	20240216	152300	1423578270	18790	18790	18790	18790	0
261	20240216	152200	1423578270	18790	18790	18790	18790	0
262	20240216	152100	1423578270	18790	18790	18790	18790	0
263	20240216	152000	1423578270	18790	18790	18790	18790	0
264	20240216	151900	1423578270	18790	18860	18860	18790	139
265	20240216	151800	1420963630	18860	18860	18860	18790	43
266	20240216	151700	1420153070	18860	18860	18860	18860	9
267	20240216	151600	1419983330	18860	18780	18860	18780	193
268	20240216	151500	1416357330	18780	18780	18780	18780	54
269	20240216	151400	1415343210	18770	18780	18780	18770	210
270	20240216	151300	1411401160	18780	18780	18790	18780	412
271	20240216	151200	1403662700	18790	18790	18790	18780	84
272	20240216	151100	1402084350	18790	18790	18790	18790	35
273	20240216	151000	1401426700	18780	18780	18790	18780	18
274	20240216	150900	1401088570	18790	18790	18790	18780	58
275	20240216	150800	1399998950	18790	18780	18790	18780	61
276	20240216	150700	1398853270	18790	18790	18790	18790	88
277	20240216	150600	1397199750	18790	18870	18870	18790	200
278	20240216	150500	1393436150	18870	18870	18870	18870	9
279	20240216	150400	1393266320	18790	18880	18880	18790	168
280	20240216	150300	1390106450	18880	18880	18880	18800	128
281	20240216	150200	1387693650	18880	18880	18880	18880	9
282	20240216	150100	1387523730	18880	18880	18880	18880	35
283	20240216	150000	1386862930	18780	18880	18880	18780	461
284	20240216	145900	1378203190	18790	18870	18870	18790	280
285	20240216	145800	1372939190	18870	18860	18870	18860	45
286	20240216	145700	1372090390	18860	18860	18860	18860	70
287	20240216	145600	1370770190	18860	18860	18860	18860	9
288	20240216	145500	1370600450	18790	18810	18860	18790	110
289	20240216	145400	1368532020	18820	18870	18870	18820	447
290	20240216	145300	1360115730	18830	18840	18870	18830	26
291	20240216	145200	1359625660	18870	18870	18870	18870	75
292	20240216	145100	1358210410	18870	18870	18870	18840	45
293	20240216	145000	1357361290	18870	18870	18870	18870	50
294	20240216	144900	1356417790	18870	18870	18870	18870	47
295	20240216	144800	1355530900	18870	18870	18870	18870	53
296	20240216	144700	1354530790	18870	18840	18870	18840	311
297	20240216	144600	1348669780	18840	18850	18870	18840	129
298	20240216	144500	1346237970	18870	18870	18870	18870	222
299	20240216	144400	1342048830	18840	18840	18840	18840	48
300	20240216	144300	1341144510	18840	18870	18870	18840	88
301	20240216	144200	1339484850	18870	18870	18870	18870	35
302	20240216	144100	1338824400	18870	18870	18870	18870	45
303	20240216	144000	1337975250	18870	18870	18870	18830	36
304	20240216	143900	1337295970	18830	18830	18830	18830	41
305	20240216	143800	1336523940	18830	18880	18880	18830	45
306	20240216	143700	1335674390	18830	18830	18830	18830	37
307	20240216	143600	1334977680	18880	18870	18880	18870	45
308	20240216	143500	1334128390	18890	18890	18890	18890	35
309	20240216	143400	1333467240	18890	18890	18890	18890	46
310	20240216	143300	1332598300	18890	18890	18890	18890	94
311	20240216	143200	1330822640	18890	18890	18890	18890	0
312	20240216	143100	1330822640	18890	18890	18890	18890	44
313	20240216	143000	1329991480	18890	18890	18890	18890	35
314	20240216	142900	1329330330	18890	18880	18890	18880	51
315	20240216	142800	1328367360	18880	18880	18880	18880	45
316	20240216	142700	1327517760	18880	18880	18880	18880	35
317	20240216	142600	1326856960	18880	18870	18880	18870	45
318	20240216	142500	1326007710	18870	18870	18870	18870	0
319	20240216	142400	1326007710	18870	18870	18880	18870	53
320	20240216	142300	1325007510	18870	18880	18880	18870	81
321	20240216	142200	1323478590	18800	18800	18800	18800	315
322	20240216	142100	1317556590	18800	18880	18880	18800	115
323	20240216	142000	1315388190	18900	18800	18900	18790	220
324	20240216	141900	1311249530	18900	18900	18900	18900	9
325	20240216	141800	1311079430	18790	18920	18920	18790	151
326	20240216	141700	1308237380	18920	18920	18920	18850	1626
327	20240216	141600	1277556200	18920	18900	18920	18900	84
328	20240216	141500	1275967000	18900	18930	18930	18900	151
329	20240216	141400	1273111890	18930	18930	18930	18930	78
330	20240216	141300	1271635350	18920	18910	18920	18910	209
331	20240216	141200	1267681270	18920	18890	18920	18890	84
332	20240216	141100	1266094210	18920	18920	18930	18920	55
333	20240216	141000	1265053510	18920	18920	18920	18880	140
334	20240216	140900	1262405670	18920	18920	18920	18920	45
335	20240216	140800	1261554270	18920	18900	18930	18900	1636
336	20240216	140700	1230614680	18900	18880	18900	18880	1320
337	20240216	140600	1205677280	18880	18880	18880	18880	64
338	20240216	140500	1204468960	18880	18880	18880	18880	35
339	20240216	140400	1203808160	18880	18880	18880	18880	45
340	20240216	140300	1202958560	18880	18880	18880	18880	36
341	20240216	140200	1202278880	18880	18850	18880	18850	15
342	20240216	140100	1201995830	18870	18870	18870	18870	95
343	20240216	140000	1200203180	18870	18870	18870	18870	44
344	20240216	135900	1199372900	18870	18870	18870	18790	513
345	20240216	135800	1189731360	18870	18870	18870	18870	35
346	20240216	135700	1189070910	18880	18880	18880	18880	44
347	20240216	135600	1188240190	18880	18880	18880	18880	37
348	20240216	135500	1187541630	18880	18800	18880	18800	103
349	20240216	135400	1185604430	18880	18850	18880	18850	79
350	20240216	135300	1184113960	18880	18880	18880	18880	35
351	20240216	135200	1183453160	18880	18880	18880	18880	44
352	20240216	135100	1182622440	18870	18870	18880	18870	70
353	20240216	135000	1181301460	18880	18880	18880	18790	266
354	20240216	134900	1176300530	18890	18880	18890	18870	52
355	20240216	134800	1175319010	18790	18840	18840	18790	512
356	20240216	134700	1165683190	18890	18840	18890	18840	29
357	20240216	134600	1165135690	18840	18880	18900	18840	121
358	20240216	134500	1162852070	18880	18880	18890	18880	45
359	20240216	134400	1162002140	18890	18890	18890	18890	45
360	20240216	134300	1161152090	18880	18880	18880	18880	35
361	20240216	134200	1160491290	18880	18900	18900	18880	47
362	20240216	134100	1159603170	18830	18900	18900	18830	165
363	20240216	134000	1156486760	18900	18900	18900	18900	10
364	20240216	133900	1156297760	18900	18880	18900	18880	85
365	20240216	133800	1154691970	18880	18850	18880	18850	45
366	20240216	133700	1153843450	18850	18850	18880	18850	586
367	20240216	133600	1142796030	18890	18890	18900	18890	70
368	20240216	133500	1141473380	18900	18900	18900	18900	10
369	20240216	133400	1141284380	18850	18900	18910	18850	162
370	20240216	133300	1138225770	18900	18900	18900	18900	9
371	20240216	133200	1138055670	18850	18910	18910	18850	20
372	20240216	133100	1137677990	18910	18860	18920	18860	475
373	20240216	133000	1128700120	18860	18860	18870	18860	79
374	20240216	132900	1127209430	18860	18860	18860	18850	13
375	20240216	132800	1126964260	18870	18850	18870	18850	34
376	20240216	132700	1126322950	18850	18860	18860	18850	47
377	20240216	132600	1125436570	18860	18860	18860	18860	18
378	20240216	132500	1125097090	18850	18830	18850	18830	59
379	20240216	132400	1123985800	18820	18820	18820	18800	67
380	20240216	132300	1122724880	18820	18830	18830	18820	45
381	20240216	132200	1121877880	18830	18830	18830	18830	123
382	20240216	132100	1119561790	18830	18830	18830	18830	95
383	20240216	132000	1117772940	18830	18830	18830	18830	44
384	20240216	131900	1116944420	18830	18820	18830	18820	74
385	20240216	131800	1115551690	18830	18830	18830	18830	10
386	20240216	131700	1115363390	18770	18810	18820	18770	58
387	20240216	131600	1114272510	18810	18810	18810	18810	50
388	20240216	131500	1113332010	18810	18810	18810	18810	44
389	20240216	131400	1112504370	18810	18810	18810	18810	45
390	20240216	131300	1111657920	18810	18810	18810	18810	45
391	20240216	131200	1110811470	18810	18800	18810	18800	35
392	20240216	131100	1110153130	18810	18810	18810	18770	197
393	20240216	131000	1106447600	18810	18810	18810	18810	9
394	20240216	130900	1106278310	18810	18810	18810	18810	69
395	20240216	130800	1104980420	18810	18770	18810	18770	103
396	20240216	130700	1103043700	18770	18770	18770	18770	58
397	20240216	130600	1101955040	18770	18750	18770	18750	20
398	20240216	130500	1101579790	18750	18770	18770	18750	115
399	20240216	130400	1099422410	18770	18760	18770	18760	12
400	20240216	130300	1099197220	18770	18770	18800	18770	134
401	20240216	130200	1096679410	18770	18790	18790	18770	2
402	20240216	130100	1096641850	18790	18770	18790	18770	46
403	20240216	130000	1095777590	18770	18770	18770	18770	6
404	20240216	125900	1095664970	18780	18780	18780	18760	99
405	20240216	125800	1093806210	18780	18780	18790	18780	61
406	20240216	125700	1092660320	18780	18780	18790	18780	49
407	20240216	125600	1091739750	18790	18780	18790	18780	49
408	20240216	125500	1090819100	18780	18790	18790	18780	53
409	20240216	125400	1089823250	18790	18790	18790	18780	92
410	20240216	125300	1088094580	18780	18790	18790	18770	11
411	20240216	125200	1087887920	18760	18760	18760	18760	8
412	20240216	125100	1087737840	18750	18740	18750	18740	17
413	20240216	125000	1087419100	18750	18740	18750	18740	106
414	20240216	124900	1085432100	18740	18730	18740	18730	20
415	20240216	124800	1085057420	18730	18730	18730	18730	37
416	20240216	124700	1084364410	18730	18730	18730	18720	200
417	20240216	124600	1080618560	18730	18730	18730	18730	95
418	20240216	124500	1078839210	18730	18730	18730	18730	45
419	20240216	124400	1077996360	18730	18730	18730	18730	45
420	20240216	124300	1077153510	18730	18730	18730	18730	87
421	20240216	124200	1075524000	18730	18710	18730	18710	39
422	20240216	124100	1074793770	18710	18740	18750	18710	264
423	20240216	124000	1069848450	18750	18750	18750	18750	62
424	20240216	123900	1068685950	18750	18750	18750	18750	10
425	20240216	123800	1068498450	18720	18720	18720	18720	13
426	20240216	123700	1068255090	18720	18750	18750	18720	195
427	20240216	123600	1064602110	18750	18730	18750	18730	48
428	20240216	123500	1063702170	18730	18750	18750	18730	47
429	20240216	123400	1062820970	18750	18760	18760	18750	36
430	20240216	123300	1062145620	18760	18800	18800	18760	194
431	20240216	123200	1058504750	18800	18800	18800	18800	10
432	20240216	123100	1058316750	18800	18800	18800	18800	45
433	20240216	123000	1057470750	18800	18790	18800	18790	185
434	20240216	122900	1053992810	18800	18790	18800	18790	94
435	20240216	122800	1052226110	18800	18810	18810	18790	80
436	20240216	122700	1050721450	18810	18760	18810	18760	20
437	20240216	122600	1050345410	18760	18780	18780	18760	47
438	20240216	122500	1049462790	18760	18790	18800	18760	45
439	20240216	122400	1048616850	18800	18800	18800	18800	20
440	20240216	122300	1048240850	18800	18790	18800	18790	24
441	20240216	122200	1047789700	18800	18800	18800	18800	45
442	20240216	122100	1046943700	18800	18780	18800	18780	105
443	20240216	122000	1044970780	18790	18730	18790	18730	21
444	20240216	121900	1044576610	18730	18730	18790	18730	83
445	20240216	121800	1043021420	18740	18810	18810	18740	120
446	20240216	121700	1040767720	18810	18810	18810	18810	10
447	20240216	121600	1040579620	18730	18730	18730	18730	0
448	20240216	121500	1040579620	18730	18730	18730	18720	165
449	20240216	121400	1037489240	18730	18720	18820	18720	83
450	20240216	121300	1035934230	18720	18750	18750	18720	368
451	20240216	121200	1029040910	18840	18750	18840	18750	65
452	20240216	121100	1027821260	18750	18750	18750	18740	242
453	20240216	121000	1023284470	18760	18800	18800	18750	98
454	20240216	120900	1021444690	18800	18800	18800	18800	11
455	20240216	120800	1021237890	18760	18800	18800	18760	196
456	20240216	120700	1017556960	18850	18850	18850	18850	45
457	20240216	120600	1016708710	18850	18850	18850	18850	69
458	20240216	120500	1015408060	18850	18850	18850	18850	9
459	20240216	120400	1015238410	18770	18850	18860	18770	294
460	20240216	120300	1009713660	18850	18850	18850	18850	80
461	20240216	120200	1008205660	18850	18780	18850	18780	12
462	20240216	120100	1007979670	18780	18790	18790	18780	56
463	20240216	120000	1006927480	18810	18810	18810	18810	46
464	20240216	115900	1006062220	18800	18800	18800	18800	40
465	20240216	115800	1005310220	18810	18800	18810	18800	40
466	20240216	115700	1004558120	18800	18800	18800	18800	44
467	20240216	115600	1003730920	18780	18800	18800	18780	210
468	20240216	115500	999784490	18820	18820	18820	18800	74
469	20240216	115400	998392030	18820	18820	18820	18820	5
470	20240216	115300	998297930	18820	18830	18850	18820	75
471	20240216	115200	996884790	18830	18850	18850	18830	81
472	20240216	115100	995357980	18820	18830	18830	18820	85
473	20240216	115000	993757490	18830	18830	18830	18830	20
474	20240216	114900	993380890	18800	18840	18840	18800	100
475	20240216	114800	991499460	18830	18830	18840	18830	41
476	20240216	114700	990727340	18820	18820	18830	18820	19
477	20240216	114600	990369670	18800	18790	18800	18790	80
478	20240216	114500	988865920	18790	18790	18810	18790	96
479	20240216	114400	987061180	18810	18800	18820	18800	75
480	20240216	114300	985650380	18830	18820	18830	18800	288
481	20240216	114200	980233740	18820	18830	18840	18820	125
482	20240216	114100	977879720	18840	18840	18840	18820	237
483	20240216	114000	973417390	18840	18860	18860	18840	52
484	20240216	113900	972437080	18850	18850	18850	18850	22
485	20240216	113800	972022380	18850	18850	18850	18850	18
486	20240216	113700	971683080	18850	18830	18860	18830	43
487	20240216	113600	970872200	18860	18850	18860	18830	48
488	20240216	113500	969967350	18850	18850	18850	18850	45
489	20240216	113400	969119100	18850	18850	18850	18850	35
490	20240216	113300	968459350	18850	18860	18870	18850	45
491	20240216	113200	967610440	18870	18870	18870	18870	0
492	20240216	113100	967610440	18870	18840	18870	18840	47
493	20240216	113000	966723610	18850	18870	18870	18850	44
494	20240216	112900	965893350	18860	18870	18870	18860	68
495	20240216	112800	964610600	18860	18860	18860	18860	53
496	20240216	112700	963611020	18830	18830	18830	18830	0
497	20240216	112600	963611020	18830	18850	18860	18830	46
498	20240216	112500	962743840	18850	18850	18850	18850	35
499	20240216	112400	962084090	18850	18850	18850	18820	53
500	20240216	112300	961085980	18850	18830	18850	18830	45
501	20240216	112200	960237930	18820	18840	18840	18820	290
502	20240216	112100	954777040	18840	18840	18840	18840	21
503	20240216	112000	954381400	18830	18840	18840	18830	117
504	20240216	111900	952178280	18850	18850	18850	18850	110
505	20240216	111800	950104780	18850	18860	18870	18850	296
506	20240216	111700	944522790	18860	18900	18900	18860	132
507	20240216	111600	942030190	18900	18850	18900	18850	52
508	20240216	111500	941047640	18820	18810	18820	18810	146
509	20240216	111400	938300110	18810	18810	18810	18810	45
510	20240216	111300	937453660	18810	18810	18810	18810	79
511	20240216	111200	935967670	18800	18800	18800	18800	0
512	20240216	111100	935967670	18800	18810	18810	18800	79
513	20240216	111000	934481730	18820	18820	18820	18820	35
514	20240216	110900	933823030	18820	18850	18850	18810	707
515	20240216	110800	920514340	18830	18910	18910	18830	14
516	20240216	110700	920249760	18840	18840	18840	18840	232
517	20240216	110600	915878880	18840	18900	18900	18840	400
518	20240216	110500	908340190	18880	18880	18890	18880	70
519	20240216	110400	907018340	18890	18840	18890	18840	59
520	20240216	110300	905904380	18830	18850	18850	18830	231
521	20240216	110200	901551930	18880	18890	18890	18850	43
522	20240216	110100	900739840	18910	18910	18910	18900	44
523	20240216	110000	899907820	18900	18900	18900	18900	36
524	20240216	105900	899227420	18910	18900	18910	18900	47
525	20240216	105800	898338660	18900	18900	18910	18900	70
526	20240216	105700	897015560	18910	18910	18910	18910	9
527	20240216	105600	896845370	18840	18920	18920	18840	114
528	20240216	105500	894693370	18920	18920	18920	18910	96
529	20240216	105400	892877090	18920	18910	18920	18910	13
530	20240216	105300	892631250	18920	18920	18920	18920	70
531	20240216	105200	891306850	18920	18860	18920	18850	261
532	20240216	105100	886383870	18860	18920	18920	18860	66
533	20240216	105000	885138500	18910	18920	18920	18910	236
534	20240216	104900	880673390	18920	18910	18920	18910	45
535	20240216	104800	879822340	18910	18910	18910	18910	63
536	20240216	104700	878631010	18910	18910	18910	18910	9
537	20240216	104600	878460820	18890	18920	18920	18880	236
538	20240216	104500	873999870	18920	18910	18950	18910	46
539	20240216	104400	873129600	18910	18910	18910	18910	44
540	20240216	104300	872297560	18910	18820	18910	18820	77
541	20240216	104200	870842030	18910	18910	18910	18910	10
542	20240216	104100	870652930	18820	18910	18910	18820	37
543	20240216	104000	869953440	18910	18900	18910	18890	136
544	20240216	103900	867382950	18910	18870	18910	18870	395
545	20240216	103800	859928940	18800	18870	18870	18800	3
546	20240216	103700	859872470	18870	18870	18870	18870	70
547	20240216	103600	858551570	18830	18920	18920	18830	591
548	20240216	103500	847407630	18910	18960	18980	18910	116
549	20240216	103400	845211470	18960	18960	18960	18960	336
550	20240216	103300	838840910	18960	18940	19000	18940	1288
551	20240216	103200	814400940	18940	18890	18940	18890	1729
552	20240216	103100	781713970	18890	18890	18890	18890	151
553	20240216	103000	778861580	18900	18890	18900	18890	751
554	20240216	102900	764670870	18900	18850	18900	18850	1136
555	20240216	102800	743231550	18850	18840	18850	18840	435
556	20240216	102700	735032150	18780	18780	18780	18780	57
557	20240216	102600	733961690	18780	18850	18850	18780	688
558	20240216	102500	721038150	18850	18850	18850	18800	93
559	20240216	102400	719286150	18840	18840	18840	18840	1
560	20240216	102300	719267310	18840	18780	18840	18780	411
561	20240216	102200	711548040	18780	18770	18780	18770	78
562	20240216	102100	710083530	18780	18850	18850	18770	784
563	20240216	102000	695335020	18840	18800	18840	18800	184
564	20240216	101900	691869370	18800	18820	18820	18800	570
565	20240216	101800	681152670	18820	18820	18820	18820	100
566	20240216	101700	679270670	18820	18820	18820	18820	11
567	20240216	101600	679063650	18780	18750	18780	18750	112
568	20240216	101500	676962530	18690	18680	18740	18670	576
569	20240216	101400	666192860	18680	18680	18680	18680	135
570	20240216	101300	663671060	18680	18680	18680	18680	45
571	20240216	101200	662830460	18700	18700	18700	18700	79
572	20240216	101100	661353160	18620	18620	18620	18620	1
573	20240216	101000	661334540	18610	18700	18700	18610	56
574	20240216	100900	660288330	18700	18700	18700	18700	7
575	20240216	100800	660157430	18690	18690	18690	18690	45
576	20240216	100700	659316380	18680	18680	18690	18680	88
577	20240216	100600	657672190	18680	18600	18680	18570	1379
578	20240216	100500	632050450	18600	18640	18700	18600	1408
579	20240216	100400	605851990	18640	18710	18710	18640	71
580	20240216	100300	604523650	18720	18720	18720	18720	19
581	20240216	100200	604167970	18610	18710	18710	18610	54
582	20240216	100100	603160810	18720	18720	18720	18720	44
583	20240216	100000	602337130	18710	18710	18710	18710	80
584	20240216	095900	600840330	18610	18660	18720	18610	527
585	20240216	095800	591011940	18660	18660	18660	18660	72
586	20240216	095700	589668420	18600	18620	18620	18600	1821
587	20240216	095600	555797150	18660	18660	18660	18610	332
588	20240216	095500	549616430	18660	18650	18660	18650	81
589	20240216	095400	548105680	18660	18660	18660	18660	103
590	20240216	095300	546183700	18660	18610	18660	18600	134
591	20240216	095200	543688000	18610	18650	18650	18600	3224
592	20240216	095100	483657640	18660	18660	18660	18650	311
593	20240216	095000	477854490	18660	18660	18720	18660	123
594	20240216	094900	475558710	18660	18680	18680	18660	253
595	20240216	094800	470833990	18680	18750	18760	18680	46
596	20240216	094700	469971540	18750	18750	18750	18750	0
597	20240216	094600	469971540	18750	18670	18750	18670	109
598	20240216	094500	467930110	18670	18710	18710	18670	203
599	20240216	094400	464135120	18750	18710	18750	18710	12
600	20240216	094300	463910200	18760	18760	18760	18750	44
601	20240216	094200	463084870	18760	18750	18760	18750	122
602	20240216	094100	460796160	18760	18740	18760	18740	111
603	20240216	094000	458714930	18740	18710	18740	18710	10
604	20240216	093900	458527660	18710	18700	18710	18670	126
605	20240216	093800	456174370	18670	18650	18670	18650	73
606	20240216	093700	454811980	18650	18640	18650	18640	103
607	20240216	093600	452892040	18640	18640	18640	18640	237
608	20240216	093500	448474360	18670	18680	18680	18650	1403
609	20240216	093400	422273880	18710	18680	18710	18680	63
610	20240216	093300	421095800	18710	18690	18710	18680	198
611	20240216	093200	417395340	18700	18730	18730	18700	70
612	20240216	093100	416086190	18730	18720	18730	18690	188
613	20240216	093000	412569560	18730	18730	18730	18720	222
614	20240216	092900	408411680	18730	18750	18760	18730	250
615	20240216	092800	403724490	18740	18730	18740	18730	177
616	20240216	092700	400409250	18730	18720	18730	18720	49
617	20240216	092600	399491730	18680	18670	18700	18670	254
618	20240216	092500	394742040	18700	18670	18700	18640	1250
619	20240216	092400	371385610	18670	18680	18690	18670	46
620	20240216	092300	370526090	18680	18690	18690	18680	173
621	20240216	092200	367294370	18690	18660	18690	18660	25
622	20240216	092100	366827250	18650	18620	18650	18620	56
623	20240216	092000	365784040	18620	18630	18630	18620	349
624	20240216	091900	359282180	18630	18700	18700	18630	10
625	20240216	091800	359095250	18630	18650	18650	18630	414
626	20240216	091700	351378060	18640	18700	18700	18640	825
627	20240216	091600	335991410	18700	18720	18720	18700	115
628	20240216	091500	333838910	18720	18620	18720	18620	741
629	20240216	091400	320001610	18620	18620	18620	18600	776
630	20240216	091300	305552610	18600	18610	18710	18600	616
631	20240216	091200	294089400	18600	18620	18710	18600	1933
632	20240216	091100	258128360	18700	18610	18700	18610	939
633	20240216	091000	240583980	18610	18780	18800	18600	2151
634	20240216	090900	200422330	18780	18910	18910	18780	2405
635	20240216	090800	155198550	18830	18840	18840	18820	365
636	20240216	090700	148326060	18820	18960	18960	18820	346
637	20240216	090600	141796500	18960	18880	18960	18880	78
638	20240216	090500	140320630	18880	18880	18880	18880	89
639	20240216	090400	138640310	18810	18800	18890	18800	159
640	20240216	090300	135649850	18800	18890	18890	18800	1762
641	20240216	090200	102496360	18900	18810	18900	18810	66
642	20240216	090100	101249590	18810	18870	18900	18810	770
643	20240216	090000	86750380	18900	19100	19100	18830	4559