KissMeData/039200/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	192100	2597068210	18980	18980	18980	18980	5820
3	20240215	192000	2597068210	18980	18980	18980	18980	0
4	20240215	191900	2597068210	18980	18980	18980	18980	0
5	20240215	191800	2597068210	18980	18980	18980	18980	0
6	20240215	191700	2597068210	18980	18980	18980	18980	0
7	20240215	191600	2597068210	18980	18980	18980	18980	0
8	20240215	191500	2597068210	18980	18980	18980	18980	0
9	20240215	191400	2597068210	18980	18980	18980	18980	0
10	20240215	191300	2597068210	18980	18980	18980	18980	0
11	20240215	191200	2597068210	18980	18980	18980	18980	0
12	20240215	191100	2597068210	18980	18980	18980	18980	0
13	20240215	191000	2597068210	18980	18980	18980	18980	0
14	20240215	190900	2597068210	18980	18980	18980	18980	0
15	20240215	190800	2597068210	18980	18980	18980	18980	0
16	20240215	190700	2597068210	18980	18980	18980	18980	0
17	20240215	190600	2597068210	18980	18980	18980	18980	0
18	20240215	190500	2597068210	18980	18980	18980	18980	0
19	20240215	190400	2597068210	18980	18980	18980	18980	0
20	20240215	190300	2597068210	18980	18980	18980	18980	0
21	20240215	190200	2597068210	18980	18980	18980	18980	0
22	20240215	190100	2597068210	18980	18980	18980	18980	0
23	20240215	190000	2597068210	18980	18980	18980	18980	0
24	20240215	185900	2597068210	18980	18980	18980	18980	0
25	20240215	185800	2597068210	18980	18980	18980	18980	0
26	20240215	185700	2597068210	18980	18980	18980	18980	0
27	20240215	185600	2597068210	18980	18980	18980	18980	0
28	20240215	185500	2597068210	18980	18980	18980	18980	0
29	20240215	185400	2597068210	18980	18980	18980	18980	0
30	20240215	185300	2597068210	18980	18980	18980	18980	0
31	20240215	185200	2597068210	18980	18980	18980	18980	0
32	20240215	185100	2597068210	18980	18980	18980	18980	5820
33	20240215	185000	2597068210	18980	18980	18980	18980	0
34	20240215	184900	2597068210	18980	18980	18980	18980	0
35	20240215	184800	2597068210	18980	18980	18980	18980	0
36	20240215	184700	2597068210	18980	18980	18980	18980	0
37	20240215	184600	2597068210	18980	18980	18980	18980	0
38	20240215	184500	2597068210	18980	18980	18980	18980	0
39	20240215	184400	2597068210	18980	18980	18980	18980	0
40	20240215	184300	2597068210	18980	18980	18980	18980	0
41	20240215	184200	2597068210	18980	18980	18980	18980	0
42	20240215	184100	2597068210	18980	18980	18980	18980	0
43	20240215	184000	2597068210	18980	18980	18980	18980	0
44	20240215	183900	2597068210	18980	18980	18980	18980	0
45	20240215	183800	2597068210	18980	18980	18980	18980	0
46	20240215	183700	2597068210	18980	18980	18980	18980	0
47	20240215	183600	2597068210	18980	18980	18980	18980	0
48	20240215	183500	2597068210	18980	18980	18980	18980	0
49	20240215	183400	2597068210	18980	18980	18980	18980	0
50	20240215	183300	2597068210	18980	18980	18980	18980	0
51	20240215	183200	2597068210	18980	18980	18980	18980	0
52	20240215	183100	2597068210	18980	18980	18980	18980	0
53	20240215	183000	2597068210	18980	18980	18980	18980	0
54	20240215	182900	2597068210	18980	18980	18980	18980	0
55	20240215	182800	2597068210	18980	18980	18980	18980	0
56	20240215	182700	2597068210	18980	18980	18980	18980	0
57	20240215	182600	2597068210	18980	18980	18980	18980	0
58	20240215	182500	2597068210	18980	18980	18980	18980	0
59	20240215	182400	2597068210	18980	18980	18980	18980	0
60	20240215	182300	2597068210	18980	18980	18980	18980	0
61	20240215	182200	2597068210	18980	18980	18980	18980	0
62	20240215	182100	2597068210	18980	18980	18980	18980	5820
63	20240215	182000	2597068210	18980	18980	18980	18980	0
64	20240215	181900	2597068210	18980	18980	18980	18980	0
65	20240215	181800	2597068210	18980	18980	18980	18980	0
66	20240215	181700	2597068210	18980	18980	18980	18980	0
67	20240215	181600	2597068210	18980	18980	18980	18980	0
68	20240215	181500	2597068210	18980	18980	18980	18980	0
69	20240215	181400	2597068210	18980	18980	18980	18980	0
70	20240215	181300	2597068210	18980	18980	18980	18980	0
71	20240215	181200	2597068210	18980	18980	18980	18980	0
72	20240215	181100	2597068210	18980	18980	18980	18980	0
73	20240215	181000	2597068210	18980	18980	18980	18980	0
74	20240215	180900	2597068210	18980	18980	18980	18980	0
75	20240215	180800	2597068210	18980	18980	18980	18980	0
76	20240215	180700	2597068210	18980	18980	18980	18980	0
77	20240215	180600	2597068210	18980	18980	18980	18980	0
78	20240215	180500	2597068210	18980	18980	18980	18980	0
79	20240215	180400	2597068210	18980	18980	18980	18980	0
80	20240215	180300	2597068210	18980	18980	18980	18980	0
81	20240215	180200	2597068210	18980	18980	18980	18980	0
82	20240215	180100	2597068210	18980	18980	18980	18980	0
83	20240215	180000	2597068210	18980	18980	18980	18980	0
84	20240215	175900	2597068210	18980	18980	18980	18980	0
85	20240215	175800	2597068210	18980	18980	18980	18980	0
86	20240215	175700	2597068210	18980	18980	18980	18980	0
87	20240215	175600	2597068210	18980	18980	18980	18980	0
88	20240215	175500	2597068210	18980	18980	18980	18980	0
89	20240215	175400	2597068210	18980	18980	18980	18980	0
90	20240215	175300	2597068210	18980	18980	18980	18980	0
91	20240215	175200	2597068210	18980	18980	18980	18980	0
92	20240215	175100	2597068210	18980	18980	18980	18980	5820
93	20240215	175000	2597068210	18980	18980	18980	18980	0
94	20240215	174900	2597068210	18980	18980	18980	18980	0
95	20240215	174800	2597068210	18980	18980	18980	18980	0
96	20240215	174700	2597068210	18980	18980	18980	18980	0
97	20240215	174600	2597068210	18980	18980	18980	18980	0
98	20240215	174500	2597068210	18980	18980	18980	18980	0
99	20240215	174400	2597068210	18980	18980	18980	18980	0
100	20240215	174300	2597068210	18980	18980	18980	18980	0
101	20240215	174200	2597068210	18980	18980	18980	18980	0
102	20240215	174100	2597068210	18980	18980	18980	18980	0
103	20240215	174000	2597068210	18980	18980	18980	18980	0
104	20240215	173900	2597068210	18980	18980	18980	18980	0
105	20240215	173800	2597068210	18980	18980	18980	18980	0
106	20240215	173700	2597068210	18980	18980	18980	18980	0
107	20240215	173600	2597068210	18980	18980	18980	18980	0
108	20240215	173500	2597068210	18980	18980	18980	18980	0
109	20240215	173400	2597068210	18980	18980	18980	18980	0
110	20240215	173300	2597068210	18980	18980	18980	18980	0
111	20240215	173200	2597068210	18980	18980	18980	18980	0
112	20240215	173100	2597068210	18980	18980	18980	18980	0
113	20240215	173000	2597068210	18980	18980	18980	18980	0
114	20240215	172900	2597068210	18980	18980	18980	18980	0
115	20240215	172800	2597068210	18980	18980	18980	18980	0
116	20240215	172700	2597068210	18980	18980	18980	18980	0
117	20240215	172600	2597068210	18980	18980	18980	18980	0
118	20240215	172500	2597068210	18980	18980	18980	18980	0
119	20240215	172400	2597068210	18980	18980	18980	18980	0
120	20240215	172300	2597068210	18980	18980	18980	18980	0
121	20240215	172200	2597068210	18980	18980	18980	18980	0
122	20240215	172100	2597068210	18980	18980	18980	18980	5820
123	20240215	172000	2597068210	18980	18980	18980	18980	0
124	20240215	171900	2597068210	18980	18980	18980	18980	0
125	20240215	171800	2597068210	18980	18980	18980	18980	0
126	20240215	171700	2597068210	18980	18980	18980	18980	0
127	20240215	171600	2597068210	18980	18980	18980	18980	0
128	20240215	171500	2597068210	18980	18980	18980	18980	0
129	20240215	171400	2597068210	18980	18980	18980	18980	0
130	20240215	171300	2597068210	18980	18980	18980	18980	0
131	20240215	171200	2597068210	18980	18980	18980	18980	0
132	20240215	171100	2597068210	18980	18980	18980	18980	0
133	20240215	171000	2597068210	18980	18980	18980	18980	0
134	20240215	170900	2597068210	18980	18980	18980	18980	0
135	20240215	170800	2597068210	18980	18980	18980	18980	0
136	20240215	170700	2597068210	18980	18980	18980	18980	0
137	20240215	170600	2597068210	18980	18980	18980	18980	0
138	20240215	170500	2597068210	18980	18980	18980	18980	0
139	20240215	170400	2597068210	18980	18980	18980	18980	0
140	20240215	170300	2597068210	18980	18980	18980	18980	0
141	20240215	170200	2597068210	18980	18980	18980	18980	0
142	20240215	170100	2597068210	18980	18980	18980	18980	0
143	20240215	170000	2597068210	18980	18980	18980	18980	0
144	20240215	165900	2597068210	18980	18980	18980	18980	0
145	20240215	165800	2597068210	18980	18980	18980	18980	0
146	20240215	165700	2597068210	18980	18980	18980	18980	0
147	20240215	165600	2597068210	18980	18980	18980	18980	0
148	20240215	165500	2597068210	18980	18980	18980	18980	0
149	20240215	165400	2597068210	18980	18980	18980	18980	0
150	20240215	165300	2597068210	18980	18980	18980	18980	0
151	20240215	165200	2597068210	18980	18980	18980	18980	0
152	20240215	165100	2597068210	18980	18980	18980	18980	5820
153	20240215	165000	2597068210	18980	18980	18980	18980	0
154	20240215	164900	2597068210	18980	18980	18980	18980	0
155	20240215	164800	2597068210	18980	18980	18980	18980	0
156	20240215	164700	2597068210	18980	18980	18980	18980	0
157	20240215	164600	2597068210	18980	18980	18980	18980	0
158	20240215	164500	2597068210	18980	18980	18980	18980	0
159	20240215	164400	2597068210	18980	18980	18980	18980	0
160	20240215	164300	2597068210	18980	18980	18980	18980	0
161	20240215	164200	2597068210	18980	18980	18980	18980	0
162	20240215	164100	2597068210	18980	18980	18980	18980	0
163	20240215	164000	2597068210	18980	18980	18980	18980	0
164	20240215	163900	2597068210	18980	18980	18980	18980	0
165	20240215	163800	2597068210	18980	18980	18980	18980	0
166	20240215	163700	2597068210	18980	18980	18980	18980	0
167	20240215	163600	2597068210	18980	18980	18980	18980	0
168	20240215	163500	2597068210	18980	18980	18980	18980	0
169	20240215	163400	2597068210	18980	18980	18980	18980	0
170	20240215	163300	2597068210	18980	18980	18980	18980	0
171	20240215	163200	2597068210	18980	18980	18980	18980	0
172	20240215	163100	2597068210	18980	18980	18980	18980	0
173	20240215	163000	2597068210	18980	18980	18980	18980	0
174	20240215	162900	2597068210	18980	18980	18980	18980	0
175	20240215	162800	2597068210	18980	18980	18980	18980	0
176	20240215	162700	2597068210	18980	18980	18980	18980	0
177	20240215	162600	2597068210	18980	18980	18980	18980	0
178	20240215	162500	2597068210	18980	18980	18980	18980	0
179	20240215	162400	2597068210	18980	18980	18980	18980	0
180	20240215	162300	2597068210	18980	18980	18980	18980	0
181	20240215	162200	2597068210	18980	18980	18980	18980	0
182	20240215	162100	2597068210	18980	18980	18980	18980	5820
183	20240215	162000	2597068210	18980	18980	18980	18980	0
184	20240215	161900	2597068210	18980	18980	18980	18980	0
185	20240215	161800	2597068210	18980	18980	18980	18980	0
186	20240215	161700	2597068210	18980	18980	18980	18980	0
187	20240215	161600	2597068210	18980	18980	18980	18980	0
188	20240215	161500	2597068210	18980	18980	18980	18980	0
189	20240215	161400	2597068210	18980	18980	18980	18980	0
190	20240215	161300	2597068210	18980	18980	18980	18980	0
191	20240215	161200	2597068210	18980	18980	18980	18980	0
192	20240215	161100	2597068210	18980	18980	18980	18980	0
193	20240215	161000	2597068210	18980	18980	18980	18980	0
194	20240215	160900	2597068210	18980	18980	18980	18980	0
195	20240215	160800	2597068210	18980	18980	18980	18980	0
196	20240215	160700	2597068210	18980	18980	18980	18980	0
197	20240215	160600	2597068210	18980	18980	18980	18980	0
198	20240215	160500	2597068210	18980	18980	18980	18980	0
199	20240215	160400	2597068210	18980	18980	18980	18980	0
200	20240215	160300	2597068210	18980	18980	18980	18980	0
201	20240215	160200	2597068210	18980	18980	18980	18980	0
202	20240215	160100	2597068210	18980	18980	18980	18980	0
203	20240215	160000	2597068210	18980	18980	18980	18980	0
204	20240215	155900	2597068210	18980	18980	18980	18980	0
205	20240215	155800	2597068210	18980	18980	18980	18980	0
206	20240215	155700	2597068210	18980	18980	18980	18980	0
207	20240215	155600	2597068210	18980	18980	18980	18980	0
208	20240215	155500	2597068210	18980	18980	18980	18980	0
209	20240215	155400	2597068210	18980	18980	18980	18980	0
210	20240215	155300	2597068210	18980	18980	18980	18980	0
211	20240215	155200	2597068210	18980	18980	18980	18980	0
212	20240215	155100	2597068210	18980	18980	18980	18980	5820
213	20240215	155000	2597068210	18980	18980	18980	18980	0
214	20240215	154900	2597068210	18980	18980	18980	18980	0
215	20240215	154800	2597068210	18980	18980	18980	18980	0
216	20240215	154700	2597068210	18980	18980	18980	18980	0
217	20240215	154600	2597068210	18980	18980	18980	18980	0
218	20240215	154500	2597068210	18980	18980	18980	18980	0
219	20240215	154400	2597068210	18980	18980	18980	18980	0
220	20240215	154300	2597068210	18980	18980	18980	18980	0
221	20240215	154200	2597068210	18980	18980	18980	18980	0
222	20240215	154100	2597068210	18980	18980	18980	18980	0
223	20240215	154000	2597068210	18980	18980	18980	18980	0
224	20240215	153900	2597068210	18980	18980	18980	18980	0
225	20240215	153800	2597068210	18980	18980	18980	18980	0
226	20240215	153700	2597068210	18980	18980	18980	18980	0
227	20240215	153600	2597068210	18980	18980	18980	18980	0
228	20240215	153500	2597068210	18980	18980	18980	18980	0
229	20240215	153400	2597068210	18980	18980	18980	18980	0
230	20240215	153300	2597068210	18980	18980	18980	18980	0
231	20240215	153200	2597068210	18980	18980	18980	18980	0
232	20240215	153100	2597068210	18980	18980	18980	18980	0
233	20240215	153000	2597068210	18980	18980	18980	18980	5820
234	20240215	152900	2486604610	18980	18980	18980	18980	0
235	20240215	152800	2486604610	18980	18980	18980	18980	0
236	20240215	152700	2486604610	18980	18980	18980	18980	0
237	20240215	152600	2486604610	18980	18980	18980	18980	0
238	20240215	152500	2486604610	18980	18980	18980	18980	0
239	20240215	152400	2486604610	18980	18980	18980	18980	0
240	20240215	152300	2486604610	18980	18980	18980	18980	0
241	20240215	152200	2486604610	18980	18980	18980	18980	0
242	20240215	152100	2486604610	18980	18980	18980	18980	0
243	20240215	152000	2486604610	18980	18980	18980	18980	0
244	20240215	151900	2486604610	18980	18950	19000	18830	1394
245	20240215	151800	2460208220	18820	18820	18950	18820	767
246	20240215	151700	2445700900	18940	18940	18950	18820	600
247	20240215	151600	2434360080	18950	18790	18950	18790	3001
248	20240215	151500	2377687080	18800	18790	18800	18790	1040
249	20240215	151400	2358139660	18800	18790	18800	18790	328
250	20240215	151300	2351974320	18790	18800	18800	18790	588
251	20240215	151200	2340922250	18800	18790	18800	18790	931
252	20240215	151100	2323425140	18790	18770	18790	18770	1054
253	20240215	151000	2303626890	18760	18760	18770	18760	40
254	20240215	150900	2302876200	18760	18770	18770	18760	1067
255	20240215	150800	2282856020	18760	18760	18780	18750	629
256	20240215	150700	2271054700	18760	18760	18760	18750	1870
257	20240215	150600	2235976180	18770	18770	18780	18770	852
258	20240215	150500	2219983000	18770	18780	18790	18770	624
259	20240215	150400	2208266960	18780	18790	18800	18780	836
260	20240215	150300	2192560270	18790	18790	18800	18790	237
261	20240215	150200	2188106090	18790	18850	18850	18790	1438
262	20240215	150100	2161068920	18850	18850	18850	18800	2382
263	20240215	150000	2116244430	18850	18850	18850	18850	110
264	20240215	145900	2114170930	18850	18830	18850	18820	311
265	20240215	145800	2108314470	18830	18830	18830	18820	516
266	20240215	145700	2098598200	18830	18830	18830	18820	711
267	20240215	145600	2085210980	18830	18820	18830	18820	67
268	20240215	145500	2083949380	18810	18820	18820	18810	415
269	20240215	145400	2076143220	18810	18810	18810	18810	265
270	20240215	145300	2071158570	18810	18810	18810	18810	293
271	20240215	145200	2065647240	18810	18830	18830	18810	397
272	20240215	145100	2058175610	18830	18830	18830	18820	115
273	20240215	145000	2056010170	18830	18810	18830	18810	430
274	20240215	144900	2047915280	18810	18810	18810	18810	266
275	20240215	144800	2042911820	18810	18800	18810	18780	1032
276	20240215	144700	2023523210	18790	18800	18810	18790	1167
277	20240215	144600	2001590230	18800	18800	18800	18790	417
278	20240215	144500	1993751580	18790	18770	18790	18760	333
279	20240215	144400	1987500800	18770	18790	18800	18760	2209
280	20240215	144300	1946000630	18780	18790	18790	18750	1655
281	20240215	144200	1914923930	18790	18830	18830	18790	1399
282	20240215	144100	1888604560	18830	18970	18970	18820	6073
283	20240215	144000	1773655400	18970	18990	18990	18970	3130
284	20240215	143900	1714256330	18990	18990	19000	18990	68
285	20240215	143800	1712964990	18990	18990	18990	18990	66
286	20240215	143700	1711711650	19000	18990	19000	18990	68
287	20240215	143600	1710420240	18990	19000	19000	18990	86
288	20240215	143500	1708787090	18990	18990	18990	18990	65
289	20240215	143400	1707552740	18990	18990	19000	18980	166
290	20240215	143300	1704401380	18980	18980	18980	18980	65
291	20240215	143200	1703167680	18980	18990	18990	18980	565
292	20240215	143100	1692443290	18990	18990	18990	18990	203
293	20240215	143000	1688588320	19020	19010	19020	19010	201
294	20240215	142900	1684766450	18980	18980	18990	18980	491
295	20240215	142800	1675446670	18980	18990	18990	18980	141
296	20240215	142700	1672769650	18990	18990	18990	18990	254
297	20240215	142600	1667946190	18990	19010	19010	18990	632
298	20240215	142500	1655943650	19000	18990	19000	18990	349
299	20240215	142400	1649314360	19000	19000	19000	18990	151
300	20240215	142300	1646445750	19010	19010	19010	19010	184
301	20240215	142200	1642947910	19000	19000	19000	19000	151
302	20240215	142100	1640078910	18990	18990	18990	18990	316
303	20240215	142000	1634078070	18990	19000	19000	18990	141
304	20240215	141900	1631399190	19000	19000	19000	19000	176
305	20240215	141800	1628055190	19000	18990	19000	18990	315
306	20240215	141700	1622070680	18990	19000	19000	18990	136
307	20240215	141600	1619487950	19000	19000	19000	19000	132
308	20240215	141500	1616979950	18980	19000	19000	18980	190
309	20240215	141400	1613373470	18980	19010	19010	18980	77
310	20240215	141300	1611911980	18980	18970	18980	18970	609
311	20240215	141200	1600355810	18980	19010	19010	18980	5696
312	20240215	141100	1492148030	19020	19020	19020	19010	188
313	20240215	141000	1488574030	19020	19020	19020	19020	5
314	20240215	140900	1488478930	19010	19010	19020	19010	416
315	20240215	140800	1480570660	19020	19020	19020	19020	20
316	20240215	140700	1480190260	19020	19020	19020	19010	278
317	20240215	140600	1474905460	19010	19010	19020	19010	329
318	20240215	140500	1468651060	19010	19010	19010	19010	112
319	20240215	140400	1466521940	19020	19020	19020	19020	20
320	20240215	140300	1466141540	19010	19000	19010	19000	465
321	20240215	140200	1457303650	19010	19010	19010	19010	869
322	20240215	140100	1440783960	19010	19010	19010	19010	252
323	20240215	140000	1435993440	19010	19010	19010	19010	534
324	20240215	135900	1425842100	19010	19010	19010	19010	228
325	20240215	135800	1421507820	19020	19020	19020	19020	21
326	20240215	135700	1421108400	19020	19020	19020	19010	96
327	20240215	135600	1419283240	19020	19020	19020	19020	6
328	20240215	135500	1419169120	19010	19010	19010	19010	347
329	20240215	135400	1412572650	19010	19020	19020	19010	310
330	20240215	135300	1406676750	19010	19010	19010	19010	252
331	20240215	135200	1401886230	19020	19010	19020	19010	175
332	20240215	135100	1398558980	19020	19020	19020	19010	359
333	20240215	135000	1391731580	19020	19020	19020	19020	201
334	20240215	134900	1387908560	19020	19030	19030	19020	31
335	20240215	134800	1387318640	19040	19040	19040	19040	0
336	20240215	134700	1387318640	19040	19040	19040	19040	3
337	20240215	134600	1387261520	19060	19020	19060	19010	76
338	20240215	134500	1385815970	19020	19020	19020	19020	0
339	20240215	134400	1385815970	19020	19020	19020	19020	106
340	20240215	134300	1383799850	19020	19020	19020	19020	20
341	20240215	134200	1383419450	19020	19020	19020	19020	100
342	20240215	134100	1381517450	19020	19020	19020	19020	0
343	20240215	134000	1381517450	19020	19020	19020	19020	200
344	20240215	133900	1377713450	19020	19020	19020	19020	1
345	20240215	133800	1377694430	19020	19020	19020	19020	100
346	20240215	133700	1375792430	19020	19020	19020	19020	0
347	20240215	133600	1375792430	19020	19020	19020	19020	110
348	20240215	133500	1373700230	19020	19020	19020	19020	50
349	20240215	133400	1372749230	19010	19080	19080	19010	41
350	20240215	133300	1371967020	19010	19020	19020	19010	50
351	20240215	133200	1371016320	19020	19020	19020	19020	154
352	20240215	133100	1368087240	19010	19010	19010	19010	0
353	20240215	133000	1368087240	19010	19040	19050	19010	331
354	20240215	132900	1361786810	19010	19050	19050	19010	47
355	20240215	132800	1360891500	19010	19050	19050	19010	1001
356	20240215	132700	1341862450	19050	19020	19050	19010	205
357	20240215	132600	1337965200	19020	19020	19020	19020	120
358	20240215	132500	1335682800	19020	19020	19020	19020	183
359	20240215	132400	1332202140	19010	19010	19010	19010	107
360	20240215	132300	1330168070	19020	19020	19020	19020	12
361	20240215	132200	1329939830	19020	19020	19020	19020	9
362	20240215	132100	1329768650	19020	19020	19020	19020	46
363	20240215	132000	1328893730	19020	19020	19020	19020	436
364	20240215	131900	1320601010	19020	19020	19020	19020	54
365	20240215	131800	1319573930	19020	19030	19030	19020	686
366	20240215	131700	1306521360	19030	19030	19030	19030	85
367	20240215	131600	1304903810	19030	19030	19030	19030	2
368	20240215	131500	1304865750	19040	19040	19050	19040	47
369	20240215	131400	1303970700	19040	19040	19040	19030	167
370	20240215	131300	1300791030	19040	19040	19040	19040	4
371	20240215	131200	1300714870	19050	19050	19050	19050	52
372	20240215	131100	1299724270	19030	19030	19030	19030	0
373	20240215	131000	1299724270	19030	19040	19040	19030	107
374	20240215	130900	1297687960	19030	19050	19050	19030	1268
375	20240215	130800	1273545230	19040	19050	19050	19040	644
376	20240215	130700	1261282440	19040	19070	19080	19040	1130
377	20240215	130600	1239754190	19070	19070	19070	19070	89
378	20240215	130500	1238056960	19070	19070	19070	19070	2
379	20240215	130400	1238018820	19070	19070	19070	19070	1
380	20240215	130300	1237999750	19070	19070	19070	19070	134
381	20240215	130200	1235444370	19070	19070	19070	19070	20
382	20240215	130100	1235062970	19080	19080	19080	19080	58
383	20240215	130000	1233956330	19080	19080	19080	19080	7
384	20240215	125900	1233822770	19080	19080	19080	19080	253
385	20240215	125800	1228995530	19080	19080	19080	19080	0
386	20240215	125700	1228995530	19080	19080	19080	19080	103
387	20240215	125600	1227030290	19080	19080	19080	19080	116
388	20240215	125500	1224817010	19080	19070	19080	19070	102
389	20240215	125400	1222871850	19070	19070	19070	19070	3
390	20240215	125300	1222814640	19060	19080	19080	19060	103
391	20240215	125200	1220851400	19070	19070	19070	19070	0
392	20240215	125100	1220851400	19070	19070	19070	19070	100
393	20240215	125000	1218944400	19070	19070	19070	19070	5
394	20240215	124900	1218849050	19080	19090	19090	19080	130
395	20240215	124800	1216368380	19100	19100	19100	19100	7
396	20240215	124700	1216234680	19100	19090	19120	19090	83
397	20240215	124600	1214648970	19080	19090	19100	19080	413
398	20240215	124500	1206764540	19090	19080	19090	19070	120
399	20240215	124400	1204475450	19070	19080	19090	19070	101
400	20240215	124300	1202548590	19080	19080	19080	19080	37
401	20240215	124200	1201842630	19090	19090	19090	19090	15
402	20240215	124100	1201556280	19090	19100	19100	19090	88
403	20240215	124000	1199875760	19100	19090	19100	19090	8
404	20240215	123900	1199723010	19090	19090	19090	19070	173
405	20240215	123800	1196423460	19070	19090	19090	19070	1219
406	20240215	123700	1173173000	19090	19090	19090	19090	127
407	20240215	123600	1170748570	19090	19090	19100	19080	323
408	20240215	123500	1164585350	19090	19110	19110	19090	131
409	20240215	123400	1162083540	19110	19110	19110	19110	56
410	20240215	123300	1161013380	19110	19090	19110	19090	105
411	20240215	123200	1159008910	19130	19090	19130	19090	195
412	20240215	123100	1155284000	19090	19090	19090	19090	155
413	20240215	123000	1152325050	19090	19090	19090	19090	2
414	20240215	122900	1152286870	19090	19090	19150	19080	719
415	20240215	122800	1138539090	19090	19090	19090	19090	16
416	20240215	122700	1138233650	19080	19080	19100	19080	715
417	20240215	122600	1124585600	19090	19090	19090	19090	1
418	20240215	122500	1124566510	19080	19090	19090	19080	86
419	20240215	122400	1122925540	19090	19100	19100	19090	34
420	20240215	122300	1122276150	19100	19100	19100	19100	178
421	20240215	122200	1118876350	19100	19100	19100	19090	222
422	20240215	122100	1114636170	19090	19110	19110	19090	218
423	20240215	122000	1110474510	19090	19100	19100	19090	159
424	20240215	121900	1107439090	19100	19090	19110	19080	247
425	20240215	121800	1102722360	19110	19090	19110	19090	191
426	20240215	121700	1099075410	19100	19090	19100	19090	80
427	20240215	121600	1097547460	19100	19090	19110	19090	222
428	20240215	121500	1093309330	19090	19090	19130	19090	206
429	20240215	121400	1089376590	19160	19090	19160	19090	11
430	20240215	121300	1089166280	19090	19090	19090	19090	88
431	20240215	121200	1087486360	19090	19110	19160	19090	825
432	20240215	121100	1071708120	19100	19120	19120	19100	765
433	20240215	121000	1057092910	19110	19110	19110	19110	225
434	20240215	120900	1052793160	19120	19120	19130	19110	278
435	20240215	120800	1047477520	19110	19140	19140	19110	228
436	20240215	120700	1043119850	19140	19120	19140	19120	88
437	20240215	120600	1041436140	19130	19130	19130	19120	266
438	20240215	120500	1036349880	19140	19120	19140	19120	130
439	20240215	120400	1033864220	19120	19140	19140	19120	214
440	20240215	120300	1029770160	19120	19140	19150	19120	181
441	20240215	120200	1026305880	19140	19140	19160	19140	209
442	20240215	120100	1022304910	19140	19120	19150	19120	163
443	20240215	120000	1019185890	19130	19110	19140	19110	291
444	20240215	115900	1013621300	19150	19110	19150	19110	209
445	20240215	115800	1009622710	19130	19110	19140	19110	137
446	20240215	115700	1007004560	19110	19130	19140	19110	82
447	20240215	115600	1005437460	19110	19110	19130	19110	406
448	20240215	115500	997674690	19110	19110	19110	19110	78
449	20240215	115400	996184110	19140	19130	19170	19100	254
450	20240215	115300	991324450	19120	19120	19130	19110	209
451	20240215	115200	987328280	19140	19110	19150	19110	216
452	20240215	115100	983200390	19110	19110	19170	19110	79
453	20240215	115000	981690560	19110	19110	19160	19110	661
454	20240215	114900	969043660	19110	19110	19130	19110	49
455	20240215	114800	968107230	19110	19110	19110	19110	212
456	20240215	114700	964055910	19110	19110	19130	19110	222
457	20240215	114600	959813450	19110	19100	19120	19100	348
458	20240215	114500	953164300	19120	19110	19120	19100	119
459	20240215	114400	950891310	19100	19140	19140	19100	799
460	20240215	114300	935624270	19130	19120	19140	19120	169
461	20240215	114200	932391470	19130	19130	19130	19130	184
462	20240215	114100	928871550	19140	19130	19150	19130	127
463	20240215	114000	926441890	19130	19130	19170	19130	688
464	20240215	113900	913272770	19130	19140	19140	19130	43
465	20240215	113800	912450170	19140	19140	19140	19130	191
466	20240215	113700	908794460	19140	19150	19160	19140	291
467	20240215	113600	903220720	19150	19110	19150	19110	228
468	20240215	113500	898860320	19110	19120	19130	19110	111
469	20240215	113400	896739080	19120	19130	19150	19110	205
470	20240215	113300	892819710	19130	19120	19130	19100	373
471	20240215	113200	885690140	19120	19110	19130	19110	59
472	20240215	113100	884562570	19100	19100	19100	19100	203
473	20240215	113000	880685270	19140	19100	19140	19100	268
474	20240215	112900	875566290	19100	19090	19110	19090	180
475	20240215	112800	872128110	19090	19090	19190	19080	1037
476	20240215	112700	852296040	19090	19090	19090	19090	158
477	20240215	112600	849279820	19090	19090	19110	19090	341
478	20240215	112500	842770070	19100	19100	19120	19090	390
479	20240215	112400	835319280	19110	19100	19110	19090	397
480	20240215	112300	827736830	19100	19100	19110	19100	146
481	20240215	112200	824947840	19100	19100	19100	19100	113
482	20240215	112100	822789540	19120	19120	19120	19100	401
483	20240215	112000	815124480	19120	19130	19140	19120	227
484	20240215	111900	810780450	19120	19130	19140	19120	214
485	20240215	111800	806686610	19130	19120	19140	19120	231
486	20240215	111700	802268600	19110	19130	19130	19110	300
487	20240215	111600	796532980	19130	19120	19130	19120	81
488	20240215	111500	794984240	19120	19140	19140	19120	792
489	20240215	111400	779833430	19150	19150	19160	19140	494
490	20240215	111300	770372590	19160	19160	19160	19160	215
491	20240215	111200	766253190	19160	19170	19170	19160	190
492	20240215	111100	762612030	19170	19190	19190	19170	162
493	20240215	111000	759505210	19190	19170	19200	19170	336
494	20240215	110900	753057230	19150	19150	19180	19150	425
495	20240215	110800	744914030	19160	19150	19190	19150	184
496	20240215	110700	741387690	19150	19150	19190	19150	746
497	20240215	110600	727086660	19140	19070	19140	19070	362
498	20240215	110500	720171630	19080	19090	19100	19080	570
499	20240215	110400	709291380	19090	19090	19110	19090	220
500	20240215	110300	705087600	19090	19080	19090	19060	824
501	20240215	110200	689363250	19090	19090	19090	19070	808
502	20240215	110100	673939620	19090	19040	19090	19040	623
503	20240215	110000	662055480	19020	19010	19020	19010	1080
504	20240215	105900	641518380	19010	19010	19010	19010	82
505	20240215	105800	639959560	19010	19010	19010	19010	636
506	20240215	105700	627869200	19010	19010	19010	19010	6
507	20240215	105600	627755140	19010	19010	19020	19010	118
508	20240215	105500	625511590	19010	19010	19010	19010	150
509	20240215	105400	622660090	19010	19050	19050	19010	125
510	20240215	105300	620281840	19050	19050	19050	19050	0
511	20240215	105200	620281840	19050	19050	19050	19050	3
512	20240215	105100	620224690	19050	19050	19050	19050	2
513	20240215	105000	620186590	19050	19020	19050	19010	586
514	20240215	104900	609042730	19020	19010	19020	19010	739
515	20240215	104800	594987700	19020	19020	19020	19020	54
516	20240215	104700	593960620	19020	19020	19020	19020	79
517	20240215	104600	592458040	19020	19050	19050	19020	314
518	20240215	104500	586480270	19030	19020	19030	19020	431
519	20240215	104400	578282470	19020	19020	19020	19020	251
520	20240215	104300	573508450	19030	19030	19030	19030	286
521	20240215	104200	568065870	19030	19030	19030	19030	52
522	20240215	104100	567076310	19030	19030	19030	19030	170
523	20240215	104000	563841210	19030	19050	19050	19030	533
524	20240215	103900	553693060	19060	19070	19070	19060	238
525	20240215	103800	549155780	19080	19090	19090	19080	441
526	20240215	103700	540738070	19090	19090	19090	19090	7
527	20240215	103600	540604440	19090	19120	19120	19090	547
528	20240215	103500	530154560	19130	19130	19130	19130	99
529	20240215	103400	528260690	19130	19090	19140	19090	58
530	20240215	103300	527150770	19090	19060	19100	19060	3164
531	20240215	103200	466751410	19060	19050	19060	19050	24
532	20240215	103100	466294190	19050	19010	19050	19010	494
533	20240215	103000	456901390	19010	19010	19010	19010	2
534	20240215	102900	456863370	19000	19010	19010	19000	264
535	20240215	102800	451847260	19000	19010	19010	19000	14
536	20240215	102700	451581160	19010	19010	19010	19010	52
537	20240215	102600	450592640	19010	19010	19010	19010	120
538	20240215	102500	448311440	19000	19000	19000	19000	3
539	20240215	102400	448254440	19000	19000	19000	19000	13
540	20240215	102300	448007440	19010	19000	19010	19000	513
541	20240215	102200	438259560	19010	19000	19010	19000	165
542	20240215	102100	435124500	19010	19000	19010	19000	104
543	20240215	102000	433148490	19010	19020	19020	19000	1734
544	20240215	101900	400175550	19030	19020	19030	19020	311
545	20240215	101800	394258220	19020	19030	19030	19020	914
546	20240215	101700	376867220	19030	19030	19040	19030	268
547	20240215	101600	371766540	19030	19030	19030	19030	238
548	20240215	101500	367237400	19030	19050	19050	19030	120
549	20240215	101400	364952940	19040	19040	19040	19040	0
550	20240215	101300	364952940	19040	19060	19060	19040	703
551	20240215	101200	351567750	19070	19070	19070	19070	0
552	20240215	101100	351567750	19070	19070	19070	19070	117
553	20240215	101000	349336560	19070	19070	19070	19070	50
554	20240215	100900	348383060	19070	19070	19070	19070	34
555	20240215	100800	347734680	19070	19030	19070	19030	423
556	20240215	100700	339672510	19030	19030	19030	19030	95
557	20240215	100600	337864660	19030	19020	19030	19020	213
558	20240215	100500	333811340	19020	19030	19030	19020	318
559	20240215	100400	327759980	19030	19030	19030	19030	190
560	20240215	100300	324144280	19030	19030	19030	19030	3
561	20240215	100200	324087190	19030	19040	19040	19030	123
562	20240215	100100	321746430	19040	19040	19040	19030	362
563	20240215	100000	314855040	19040	19040	19040	19040	196
564	20240215	095900	311123200	19040	19030	19040	19030	167
565	20240215	095800	307943560	19040	19050	19050	19040	294
566	20240215	095700	302343220	19060	19060	19060	19060	315
567	20240215	095600	296339320	19070	19070	19070	19070	1
568	20240215	095500	296320250	19090	19090	19090	19090	10
569	20240215	095400	296129350	19090	19060	19090	19060	182
570	20240215	095300	292658690	19060	19060	19060	19060	150
571	20240215	095200	289799690	19060	19060	19060	19060	1
572	20240215	095100	289780630	19060	19060	19060	19060	0
573	20240215	095000	289780630	19060	19060	19060	19060	19
574	20240215	094900	289418490	19060	19060	19060	19060	174
575	20240215	094800	286102050	19070	19060	19070	19060	193
576	20240215	094700	282423180	19050	19060	19060	19050	10
577	20240215	094600	282232610	19060	19090	19090	19060	106
578	20240215	094500	280210550	19080	19090	19100	19080	88
579	20240215	094400	278530860	19090	19080	19140	19080	293
580	20240215	094300	272938440	19140	19110	19140	19070	218
581	20240215	094200	268777880	19110	19120	19140	19110	204
582	20240215	094100	264877540	19120	19130	19130	19120	445
583	20240215	094000	256365610	19080	19100	19120	19060	292
584	20240215	093900	250795450	19120	19120	19120	19100	31
585	20240215	093800	250203290	19140	19140	19140	19140	1
586	20240215	093700	250184150	19140	19060	19140	19060	246
587	20240215	093600	245492740	19060	19060	19060	19060	0
588	20240215	093500	245492740	19060	19080	19080	19060	492
589	20240215	093400	236108450	19080	19100	19150	19060	978
590	20240215	093300	217408010	19060	19050	19100	19040	244
591	20240215	093200	212759160	19050	19040	19100	19040	437
592	20240215	093100	204437160	19100	19040	19100	19040	54
593	20240215	093000	203407440	19030	19030	19030	19030	230
594	20240215	092900	199030540	19020	19020	19020	19020	20
595	20240215	092800	198650140	19020	19020	19020	19020	315
596	20240215	092700	192658840	19020	19020	19020	19020	0
597	20240215	092600	192658840	19020	19020	19020	19020	244
598	20240215	092500	188017960	19020	19040	19040	19020	340
599	20240215	092400	181548230	19040	19070	19070	19040	404
600	20240215	092300	173850080	19070	19050	19100	19050	247
601	20240215	092200	169138700	19030	19020	19080	19020	377
602	20240215	092100	161958620	19010	19020	19020	19010	501
603	20240215	092000	152429610	19020	19020	19030	19020	341
604	20240215	091900	145943510	19020	19020	19020	19020	37
605	20240215	091800	145239770	19010	19020	19020	19000	1036
606	20240215	091700	125546830	19020	19050	19070	19020	1185
607	20240215	091600	102989150	19060	19080	19080	19060	316
608	20240215	091500	96964410	19080	19080	19080	19080	74
609	20240215	091400	95552490	19070	19070	19070	19070	41
610	20240215	091300	94770620	19080	19080	19080	19080	22
611	20240215	091200	94350860	19080	19080	19080	19080	0
612	20240215	091100	94350860	19080	19100	19100	19080	3
613	20240215	091000	94293600	19070	19100	19100	19070	86
614	20240215	090900	92652860	19080	19090	19090	19080	505
615	20240215	090800	83016530	19090	19200	19210	19090	485
616	20240215	090700	73724350	19210	19110	19210	19110	245
617	20240215	090600	69021900	19090	19070	19090	19070	78
618	20240215	090500	67533700	19060	19140	19140	19050	1263
619	20240215	090400	43404220	19140	19140	19140	19140	358
620	20240215	090300	36552100	19130	19150	19150	19130	926
621	20240215	090200	18829460	19210	19210	19210	19210	0
622	20240215	090100	18829460	19210	19180	19210	19180	448
623	20240215	090000	10224010	19160	19150	19160	19140	434