KissMeData/069080/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	194400	1889218560	17640	17640	17640	17640	2004
3	20240215	194300	1889218560	17640	17640	17640	17640	0
4	20240215	194200	1889218560	17640	17640	17640	17640	0
5	20240215	194100	1889218560	17640	17640	17640	17640	0
6	20240215	194000	1889218560	17640	17640	17640	17640	0
7	20240215	193900	1889218560	17640	17640	17640	17640	0
8	20240215	193800	1889218560	17640	17640	17640	17640	0
9	20240215	193700	1889218560	17640	17640	17640	17640	0
10	20240215	193600	1889218560	17640	17640	17640	17640	0
11	20240215	193500	1889218560	17640	17640	17640	17640	0
12	20240215	193400	1889218560	17640	17640	17640	17640	0
13	20240215	193300	1889218560	17640	17640	17640	17640	0
14	20240215	193200	1889218560	17640	17640	17640	17640	0
15	20240215	193100	1889218560	17640	17640	17640	17640	0
16	20240215	193000	1889218560	17640	17640	17640	17640	0
17	20240215	192900	1889218560	17640	17640	17640	17640	0
18	20240215	192800	1889218560	17640	17640	17640	17640	0
19	20240215	192700	1889218560	17640	17640	17640	17640	0
20	20240215	192600	1889218560	17640	17640	17640	17640	0
21	20240215	192500	1889218560	17640	17640	17640	17640	0
22	20240215	192400	1889218560	17640	17640	17640	17640	0
23	20240215	192300	1889218560	17640	17640	17640	17640	0
24	20240215	192200	1889218560	17640	17640	17640	17640	0
25	20240215	192100	1889218560	17640	17640	17640	17640	0
26	20240215	192000	1889218560	17640	17640	17640	17640	0
27	20240215	191900	1889218560	17640	17640	17640	17640	0
28	20240215	191800	1889218560	17640	17640	17640	17640	0
29	20240215	191700	1889218560	17640	17640	17640	17640	0
30	20240215	191600	1889218560	17640	17640	17640	17640	0
31	20240215	191500	1889218560	17640	17640	17640	17640	0
32	20240215	191400	1889218560	17640	17640	17640	17640	2004
33	20240215	191300	1889218560	17640	17640	17640	17640	0
34	20240215	191200	1889218560	17640	17640	17640	17640	0
35	20240215	191100	1889218560	17640	17640	17640	17640	0
36	20240215	191000	1889218560	17640	17640	17640	17640	0
37	20240215	190900	1889218560	17640	17640	17640	17640	0
38	20240215	190800	1889218560	17640	17640	17640	17640	0
39	20240215	190700	1889218560	17640	17640	17640	17640	0
40	20240215	190600	1889218560	17640	17640	17640	17640	0
41	20240215	190500	1889218560	17640	17640	17640	17640	0
42	20240215	190400	1889218560	17640	17640	17640	17640	0
43	20240215	190300	1889218560	17640	17640	17640	17640	0
44	20240215	190200	1889218560	17640	17640	17640	17640	0
45	20240215	190100	1889218560	17640	17640	17640	17640	0
46	20240215	190000	1889218560	17640	17640	17640	17640	0
47	20240215	185900	1889218560	17640	17640	17640	17640	0
48	20240215	185800	1889218560	17640	17640	17640	17640	0
49	20240215	185700	1889218560	17640	17640	17640	17640	0
50	20240215	185600	1889218560	17640	17640	17640	17640	0
51	20240215	185500	1889218560	17640	17640	17640	17640	0
52	20240215	185400	1889218560	17640	17640	17640	17640	0
53	20240215	185300	1889218560	17640	17640	17640	17640	0
54	20240215	185200	1889218560	17640	17640	17640	17640	0
55	20240215	185100	1889218560	17640	17640	17640	17640	0
56	20240215	185000	1889218560	17640	17640	17640	17640	0
57	20240215	184900	1889218560	17640	17640	17640	17640	0
58	20240215	184800	1889218560	17640	17640	17640	17640	0
59	20240215	184700	1889218560	17640	17640	17640	17640	0
60	20240215	184600	1889218560	17640	17640	17640	17640	0
61	20240215	184500	1889218560	17640	17640	17640	17640	0
62	20240215	184400	1889218560	17640	17640	17640	17640	2004
63	20240215	184300	1889218560	17640	17640	17640	17640	0
64	20240215	184200	1889218560	17640	17640	17640	17640	0
65	20240215	184100	1889218560	17640	17640	17640	17640	0
66	20240215	184000	1889218560	17640	17640	17640	17640	0
67	20240215	183900	1889218560	17640	17640	17640	17640	0
68	20240215	183800	1889218560	17640	17640	17640	17640	0
69	20240215	183700	1889218560	17640	17640	17640	17640	0
70	20240215	183600	1889218560	17640	17640	17640	17640	0
71	20240215	183500	1889218560	17640	17640	17640	17640	0
72	20240215	183400	1889218560	17640	17640	17640	17640	0
73	20240215	183300	1889218560	17640	17640	17640	17640	0
74	20240215	183200	1889218560	17640	17640	17640	17640	0
75	20240215	183100	1889218560	17640	17640	17640	17640	0
76	20240215	183000	1889218560	17640	17640	17640	17640	0
77	20240215	182900	1889218560	17640	17640	17640	17640	0
78	20240215	182800	1889218560	17640	17640	17640	17640	0
79	20240215	182700	1889218560	17640	17640	17640	17640	0
80	20240215	182600	1889218560	17640	17640	17640	17640	0
81	20240215	182500	1889218560	17640	17640	17640	17640	0
82	20240215	182400	1889218560	17640	17640	17640	17640	0
83	20240215	182300	1889218560	17640	17640	17640	17640	0
84	20240215	182200	1889218560	17640	17640	17640	17640	0
85	20240215	182100	1889218560	17640	17640	17640	17640	0
86	20240215	182000	1889218560	17640	17640	17640	17640	0
87	20240215	181900	1889218560	17640	17640	17640	17640	0
88	20240215	181800	1889218560	17640	17640	17640	17640	0
89	20240215	181700	1889218560	17640	17640	17640	17640	0
90	20240215	181600	1889218560	17640	17640	17640	17640	0
91	20240215	181500	1889218560	17640	17640	17640	17640	0
92	20240215	181400	1889218560	17640	17640	17640	17640	2004
93	20240215	181300	1889218560	17640	17640	17640	17640	0
94	20240215	181200	1889218560	17640	17640	17640	17640	0
95	20240215	181100	1889218560	17640	17640	17640	17640	0
96	20240215	181000	1889218560	17640	17640	17640	17640	0
97	20240215	180900	1889218560	17640	17640	17640	17640	0
98	20240215	180800	1889218560	17640	17640	17640	17640	0
99	20240215	180700	1889218560	17640	17640	17640	17640	0
100	20240215	180600	1889218560	17640	17640	17640	17640	0
101	20240215	180500	1889218560	17640	17640	17640	17640	0
102	20240215	180400	1889218560	17640	17640	17640	17640	0
103	20240215	180300	1889218560	17640	17640	17640	17640	0
104	20240215	180200	1889218560	17640	17640	17640	17640	0
105	20240215	180100	1889218560	17640	17640	17640	17640	0
106	20240215	180000	1889218560	17640	17640	17640	17640	0
107	20240215	175900	1889218560	17640	17640	17640	17640	0
108	20240215	175800	1889218560	17640	17640	17640	17640	0
109	20240215	175700	1889218560	17640	17640	17640	17640	0
110	20240215	175600	1889218560	17640	17640	17640	17640	0
111	20240215	175500	1889218560	17640	17640	17640	17640	0
112	20240215	175400	1889218560	17640	17640	17640	17640	0
113	20240215	175300	1889218560	17640	17640	17640	17640	0
114	20240215	175200	1889218560	17640	17640	17640	17640	0
115	20240215	175100	1889218560	17640	17640	17640	17640	0
116	20240215	175000	1889218560	17640	17640	17640	17640	0
117	20240215	174900	1889218560	17640	17640	17640	17640	0
118	20240215	174800	1889218560	17640	17640	17640	17640	0
119	20240215	174700	1889218560	17640	17640	17640	17640	0
120	20240215	174600	1889218560	17640	17640	17640	17640	0
121	20240215	174500	1889218560	17640	17640	17640	17640	0
122	20240215	174400	1889218560	17640	17640	17640	17640	2004
123	20240215	174300	1889218560	17640	17640	17640	17640	0
124	20240215	174200	1889218560	17640	17640	17640	17640	0
125	20240215	174100	1889218560	17640	17640	17640	17640	0
126	20240215	174000	1889218560	17640	17640	17640	17640	0
127	20240215	173900	1889218560	17640	17640	17640	17640	0
128	20240215	173800	1889218560	17640	17640	17640	17640	0
129	20240215	173700	1889218560	17640	17640	17640	17640	0
130	20240215	173600	1889218560	17640	17640	17640	17640	0
131	20240215	173500	1889218560	17640	17640	17640	17640	0
132	20240215	173400	1889218560	17640	17640	17640	17640	0
133	20240215	173300	1889218560	17640	17640	17640	17640	0
134	20240215	173200	1889218560	17640	17640	17640	17640	0
135	20240215	173100	1889218560	17640	17640	17640	17640	0
136	20240215	173000	1889218560	17640	17640	17640	17640	0
137	20240215	172900	1889218560	17640	17640	17640	17640	0
138	20240215	172800	1889218560	17640	17640	17640	17640	0
139	20240215	172700	1889218560	17640	17640	17640	17640	0
140	20240215	172600	1889218560	17640	17640	17640	17640	0
141	20240215	172500	1889218560	17640	17640	17640	17640	0
142	20240215	172400	1889218560	17640	17640	17640	17640	0
143	20240215	172300	1889218560	17640	17640	17640	17640	0
144	20240215	172200	1889218560	17640	17640	17640	17640	0
145	20240215	172100	1889218560	17640	17640	17640	17640	0
146	20240215	172000	1889218560	17640	17640	17640	17640	0
147	20240215	171900	1889218560	17640	17640	17640	17640	0
148	20240215	171800	1889218560	17640	17640	17640	17640	0
149	20240215	171700	1889218560	17640	17640	17640	17640	0
150	20240215	171600	1889218560	17640	17640	17640	17640	0
151	20240215	171500	1889218560	17640	17640	17640	17640	0
152	20240215	171400	1889218560	17640	17640	17640	17640	2004
153	20240215	171300	1889218560	17640	17640	17640	17640	0
154	20240215	171200	1889218560	17640	17640	17640	17640	0
155	20240215	171100	1889218560	17640	17640	17640	17640	0
156	20240215	171000	1889218560	17640	17640	17640	17640	0
157	20240215	170900	1889218560	17640	17640	17640	17640	0
158	20240215	170800	1889218560	17640	17640	17640	17640	0
159	20240215	170700	1889218560	17640	17640	17640	17640	0
160	20240215	170600	1889218560	17640	17640	17640	17640	0
161	20240215	170500	1889218560	17640	17640	17640	17640	0
162	20240215	170400	1889218560	17640	17640	17640	17640	0
163	20240215	170300	1889218560	17640	17640	17640	17640	0
164	20240215	170200	1889218560	17640	17640	17640	17640	0
165	20240215	170100	1889218560	17640	17640	17640	17640	0
166	20240215	170000	1889218560	17640	17640	17640	17640	0
167	20240215	165900	1889218560	17640	17640	17640	17640	0
168	20240215	165800	1889218560	17640	17640	17640	17640	0
169	20240215	165700	1889218560	17640	17640	17640	17640	0
170	20240215	165600	1889218560	17640	17640	17640	17640	0
171	20240215	165500	1889218560	17640	17640	17640	17640	0
172	20240215	165400	1889218560	17640	17640	17640	17640	0
173	20240215	165300	1889218560	17640	17640	17640	17640	0
174	20240215	165200	1889218560	17640	17640	17640	17640	0
175	20240215	165100	1889218560	17640	17640	17640	17640	0
176	20240215	165000	1889218560	17640	17640	17640	17640	0
177	20240215	164900	1889218560	17640	17640	17640	17640	0
178	20240215	164800	1889218560	17640	17640	17640	17640	0
179	20240215	164700	1889218560	17640	17640	17640	17640	0
180	20240215	164600	1889218560	17640	17640	17640	17640	0
181	20240215	164500	1889218560	17640	17640	17640	17640	0
182	20240215	164400	1889218560	17640	17640	17640	17640	2004
183	20240215	164300	1889218560	17640	17640	17640	17640	0
184	20240215	164200	1889218560	17640	17640	17640	17640	0
185	20240215	164100	1889218560	17640	17640	17640	17640	0
186	20240215	164000	1889218560	17640	17640	17640	17640	0
187	20240215	163900	1889218560	17640	17640	17640	17640	0
188	20240215	163800	1889218560	17640	17640	17640	17640	0
189	20240215	163700	1889218560	17640	17640	17640	17640	0
190	20240215	163600	1889218560	17640	17640	17640	17640	0
191	20240215	163500	1889218560	17640	17640	17640	17640	0
192	20240215	163400	1889218560	17640	17640	17640	17640	0
193	20240215	163300	1889218560	17640	17640	17640	17640	0
194	20240215	163200	1889218560	17640	17640	17640	17640	0
195	20240215	163100	1889218560	17640	17640	17640	17640	0
196	20240215	163000	1889218560	17640	17640	17640	17640	0
197	20240215	162900	1889218560	17640	17640	17640	17640	0
198	20240215	162800	1889218560	17640	17640	17640	17640	0
199	20240215	162700	1889218560	17640	17640	17640	17640	0
200	20240215	162600	1889218560	17640	17640	17640	17640	0
201	20240215	162500	1889218560	17640	17640	17640	17640	0
202	20240215	162400	1889218560	17640	17640	17640	17640	0
203	20240215	162300	1889218560	17640	17640	17640	17640	0
204	20240215	162200	1889218560	17640	17640	17640	17640	0
205	20240215	162100	1889218560	17640	17640	17640	17640	0
206	20240215	162000	1889218560	17640	17640	17640	17640	0
207	20240215	161900	1889218560	17640	17640	17640	17640	0
208	20240215	161800	1889218560	17640	17640	17640	17640	0
209	20240215	161700	1889218560	17640	17640	17640	17640	0
210	20240215	161600	1889218560	17640	17640	17640	17640	0
211	20240215	161500	1889218560	17640	17640	17640	17640	0
212	20240215	161400	1889218560	17640	17640	17640	17640	2004
213	20240215	161300	1889218560	17640	17640	17640	17640	0
214	20240215	161200	1889218560	17640	17640	17640	17640	0
215	20240215	161100	1889218560	17640	17640	17640	17640	0
216	20240215	161000	1889218560	17640	17640	17640	17640	0
217	20240215	160900	1889218560	17640	17640	17640	17640	0
218	20240215	160800	1889218560	17640	17640	17640	17640	0
219	20240215	160700	1889218560	17640	17640	17640	17640	0
220	20240215	160600	1889218560	17640	17640	17640	17640	0
221	20240215	160500	1889218560	17640	17640	17640	17640	0
222	20240215	160400	1889218560	17640	17640	17640	17640	0
223	20240215	160300	1889218560	17640	17640	17640	17640	0
224	20240215	160200	1889218560	17640	17640	17640	17640	0
225	20240215	160100	1889218560	17640	17640	17640	17640	0
226	20240215	160000	1889218560	17640	17640	17640	17640	0
227	20240215	155900	1889218560	17640	17640	17640	17640	0
228	20240215	155800	1889218560	17640	17640	17640	17640	0
229	20240215	155700	1889218560	17640	17640	17640	17640	0
230	20240215	155600	1889218560	17640	17640	17640	17640	0
231	20240215	155500	1889218560	17640	17640	17640	17640	0
232	20240215	155400	1889218560	17640	17640	17640	17640	0
233	20240215	155300	1889218560	17640	17640	17640	17640	0
234	20240215	155200	1889218560	17640	17640	17640	17640	0
235	20240215	155100	1889218560	17640	17640	17640	17640	0
236	20240215	155000	1889218560	17640	17640	17640	17640	0
237	20240215	154900	1889218560	17640	17640	17640	17640	0
238	20240215	154800	1889218560	17640	17640	17640	17640	0
239	20240215	154700	1889218560	17640	17640	17640	17640	0
240	20240215	154600	1889218560	17640	17640	17640	17640	0
241	20240215	154500	1889218560	17640	17640	17640	17640	0
242	20240215	154400	1889218560	17640	17640	17640	17640	2004
243	20240215	154300	1889218560	17640	17640	17640	17640	0
244	20240215	154200	1889218560	17640	17640	17640	17640	0
245	20240215	154100	1889218560	17640	17640	17640	17640	0
246	20240215	154000	1889218560	17640	17640	17640	17640	0
247	20240215	153900	1889218560	17640	17640	17640	17640	0
248	20240215	153800	1889218560	17640	17640	17640	17640	0
249	20240215	153700	1889218560	17640	17640	17640	17640	0
250	20240215	153600	1889218560	17640	17640	17640	17640	0
251	20240215	153500	1889218560	17640	17640	17640	17640	0
252	20240215	153400	1889218560	17640	17640	17640	17640	0
253	20240215	153300	1889218560	17640	17640	17640	17640	0
254	20240215	153200	1889218560	17640	17640	17640	17640	0
255	20240215	153100	1889218560	17640	17640	17640	17640	0
256	20240215	153000	1889218560	17640	17640	17640	17640	2004
257	20240215	152900	1853868000	17630	17630	17630	17630	0
258	20240215	152800	1853868000	17630	17630	17630	17630	0
259	20240215	152700	1853868000	17630	17630	17630	17630	0
260	20240215	152600	1853868000	17630	17630	17630	17630	0
261	20240215	152500	1853868000	17630	17630	17630	17630	0
262	20240215	152400	1853868000	17630	17630	17630	17630	0
263	20240215	152300	1853868000	17630	17630	17630	17630	0
264	20240215	152200	1853868000	17630	17630	17630	17630	0
265	20240215	152100	1853868000	17630	17630	17630	17630	0
266	20240215	152000	1853868000	17630	17630	17630	17630	0
267	20240215	151900	1853868000	17630	17600	17630	17580	591
268	20240215	151800	1843463980	17600	17590	17600	17570	1017
269	20240215	151700	1825577730	17600	17590	17600	17590	158
270	20240215	151600	1822797030	17600	17590	17600	17590	152
271	20240215	151500	1820122460	17600	17590	17600	17590	166
272	20240215	151400	1817201470	17590	17620	17620	17590	1508
273	20240215	151300	1790652180	17620	17630	17630	17620	552
274	20240215	151200	1780925610	17630	17610	17630	17610	20
275	20240215	151100	1780573190	17650	17670	17670	17620	1082
276	20240215	151000	1761497020	17670	17630	17670	17630	138
277	20240215	150900	1759063460	17620	17620	17640	17620	846
278	20240215	150800	1744146920	17640	17640	17670	17620	138
279	20240215	150700	1741713550	17680	17680	17690	17640	633
280	20240215	150600	1730543030	17690	17620	17690	17620	201
281	20240215	150500	1726994900	17620	17620	17630	17620	90
282	20240215	150400	1725408360	17620	17620	17630	17620	97
283	20240215	150300	1723698410	17620	17610	17640	17600	1015
284	20240215	150200	1705815910	17610	17600	17610	17600	318
285	20240215	150100	1700217390	17600	17610	17620	17600	1011
286	20240215	150000	1682414560	17620	17610	17620	17610	392
287	20240215	145900	1675511160	17610	17640	17640	17610	272
288	20240215	145800	1670717440	17630	17640	17640	17630	2649
289	20240215	145700	1623990460	17650	17640	17650	17640	196
290	20240215	145600	1620531820	17640	17640	17650	17640	351
291	20240215	145500	1614337720	17650	17650	17650	17640	44
292	20240215	145400	1613561200	17640	17650	17650	17640	243
293	20240215	145300	1609272850	17650	17640	17660	17640	60
294	20240215	145200	1608213620	17650	17660	17690	17650	1773
295	20240215	145100	1576912280	17650	17660	17680	17650	99
296	20240215	145000	1575163720	17680	17650	17680	17650	46
297	20240215	144900	1574350740	17650	17650	17680	17650	155
298	20240215	144800	1571614780	17650	17660	17680	17650	581
299	20240215	144700	1561358020	17660	17670	17690	17660	194
300	20240215	144600	1557930920	17690	17670	17690	17670	315
301	20240215	144500	1552364490	17670	17700	17700	17670	111
302	20240215	144400	1550402490	17700	17700	17700	17700	23
303	20240215	144300	1549995390	17700	17670	17700	17670	86
304	20240215	144200	1548474810	17670	17700	17700	17670	42
305	20240215	144100	1547731600	17700	17700	17700	17700	26
306	20240215	144000	1547271400	17700	17670	17700	17670	72
307	20240215	143900	1545998520	17670	17700	17700	17670	79
308	20240215	143800	1544600770	17700	17670	17700	17670	89
309	20240215	143700	1543027880	17670	17690	17700	17670	84
310	20240215	143600	1541542340	17680	17700	17700	17680	51
311	20240215	143500	1540639900	17670	17680	17680	17670	130
312	20240215	143400	1538342760	17690	17680	17690	17680	432
313	20240215	143300	1530704450	17680	17690	17700	17680	75
314	20240215	143200	1529377650	17690	17700	17700	17680	54
315	20240215	143100	1528422320	17690	17690	17700	17690	78
316	20240215	143000	1527042340	17690	17700	17700	17690	191
317	20240215	142900	1523663140	17690	17690	17700	17690	67
318	20240215	142800	1522477550	17700	17700	17700	17690	91
319	20240215	142700	1520867150	17690	17690	17690	17690	137
320	20240215	142600	1518443620	17690	17700	17700	17690	74
321	20240215	142500	1517134220	17700	17700	17700	17700	52
322	20240215	142400	1516213820	17690	17700	17700	17690	24
323	20240215	142300	1515789090	17700	17700	17700	17700	18
324	20240215	142200	1515470490	17690	17700	17700	17690	287
325	20240215	142100	1510391310	17700	17690	17700	17690	58
326	20240215	142000	1509364740	17690	17690	17690	17690	50
327	20240215	141900	1508480240	17690	17690	17690	17690	24
328	20240215	141800	1508055680	17690	17690	17700	17680	66
329	20240215	141700	1506888390	17680	17700	17700	17680	126
330	20240215	141600	1504660110	17690	17700	17700	17690	204
331	20240215	141500	1501051130	17700	17700	17700	17690	300
332	20240215	141400	1495742250	17700	17700	17700	17690	209
333	20240215	141300	1492042960	17700	17700	17700	17700	25
334	20240215	141200	1491600460	17700	17700	17700	17700	179
335	20240215	141100	1488432160	17700	17700	17700	17700	31
336	20240215	141000	1487883460	17700	17700	17700	17700	60
337	20240215	140900	1486821460	17700	17700	17700	17700	157
338	20240215	140800	1484042560	17700	17700	17700	17700	129
339	20240215	140700	1481759260	17700	17710	17710	17700	35
340	20240215	140600	1481139720	17710	17710	17710	17710	4
341	20240215	140500	1481068880	17710	17700	17710	17700	25
342	20240215	140400	1480626290	17700	17700	17700	17700	38
343	20240215	140300	1479953690	17700	17700	17700	17700	45
344	20240215	140200	1479157190	17690	17690	17700	17690	86
345	20240215	140100	1477635810	17690	17700	17700	17690	100
346	20240215	140000	1475866410	17700	17700	17700	17700	30
347	20240215	135900	1475335410	17700	17700	17700	17690	158
348	20240215	135800	1472539370	17700	17690	17700	17690	37
349	20240215	135700	1471884770	17690	17690	17690	17690	7
350	20240215	135600	1471760940	17680	17700	17700	17680	986
351	20240215	135500	1454312950	17700	17700	17700	17700	71
352	20240215	135400	1453056250	17700	17700	17700	17700	8
353	20240215	135300	1452914650	17700	17700	17700	17700	100
354	20240215	135200	1451144650	17700	17700	17700	17700	32
355	20240215	135100	1450578250	17700	17700	17700	17700	60
356	20240215	135000	1449516250	17700	17710	17710	17700	41
357	20240215	134900	1448790540	17710	17710	17710	17710	1
358	20240215	134800	1448772830	17700	17700	17700	17700	30
359	20240215	134700	1448241830	17700	17700	17700	17700	124
360	20240215	134600	1446047030	17710	17710	17710	17710	2
361	20240215	134500	1446011610	17700	17700	17700	17700	60
362	20240215	134400	1444949610	17700	17710	17710	17700	88
363	20240215	134300	1443391990	17710	17710	17710	17710	33
364	20240215	134200	1442807560	17710	17720	17720	17710	22
365	20240215	134100	1442417920	17720	17720	17720	17720	0
366	20240215	134000	1442417920	17720	17720	17720	17720	7
367	20240215	133900	1442293880	17720	17720	17720	17720	2
368	20240215	133800	1442258440	17720	17720	17720	17720	1
369	20240215	133700	1442240720	17720	17690	17720	17690	293
370	20240215	133600	1437051400	17690	17690	17690	17690	86
371	20240215	133500	1435530060	17660	17670	17670	17660	200
372	20240215	133400	1431997220	17670	17700	17700	17670	629
373	20240215	133300	1420866070	17700	17700	17700	17700	70
374	20240215	133200	1419627070	17700	17700	17700	17700	84
375	20240215	133100	1418140270	17700	17720	17720	17700	170
376	20240215	133000	1415131210	17720	17720	17720	17720	7
377	20240215	132900	1415007170	17700	17700	17710	17700	551
378	20240215	132800	1405253440	17700	17700	17700	17700	43
379	20240215	132700	1404492340	17700	17700	17710	17700	175
380	20240215	132600	1401394780	17720	17700	17720	17700	31
381	20240215	132500	1400846060	17700	17700	17700	17700	40
382	20240215	132400	1400138060	17700	17700	17700	17700	1
383	20240215	132300	1400120360	17710	17700	17710	17700	108
384	20240215	132200	1398208750	17710	17710	17710	17710	81
385	20240215	132100	1396774240	17710	17710	17710	17710	31
386	20240215	132000	1396225230	17710	17720	17720	17710	94
387	20240215	131900	1394560480	17720	17720	17720	17720	0
388	20240215	131800	1394560480	17720	17720	17720	17720	7
389	20240215	131700	1394436440	17720	17720	17730	17720	6
390	20240215	131600	1394330110	17710	17710	17710	17710	400
391	20240215	131500	1387246110	17700	17700	17700	17700	103
392	20240215	131400	1385423010	17700	17690	17700	17690	1198
393	20240215	131300	1364218540	17700	17700	17700	17660	4722
394	20240215	131200	1280674150	17700	17700	17700	17700	59
395	20240215	131100	1279629850	17700	17710	17710	17700	839
396	20240215	131000	1264772550	17720	17710	17720	17710	85
397	20240215	130900	1263266650	17710	17710	17710	17710	12
398	20240215	130800	1263054130	17710	17720	17720	17710	82
399	20240215	130700	1261601610	17720	17720	17720	17710	26
400	20240215	130600	1261141090	17720	17710	17720	17710	41
401	20240215	130500	1260414950	17710	17710	17710	17710	0
402	20240215	130400	1260414950	17710	17710	17710	17710	83
403	20240215	130300	1258945020	17710	17720	17720	17710	79
404	20240215	130200	1257545920	17720	17720	17720	17720	21
405	20240215	130100	1257173800	17720	17720	17720	17720	132
406	20240215	130000	1254834760	17720	17720	17720	17720	71
407	20240215	125900	1253576640	17710	17710	17710	17710	48
408	20240215	125800	1252726560	17710	17710	17710	17710	136
409	20240215	125700	1250318000	17720	17720	17720	17720	0
410	20240215	125600	1250318000	17720	17720	17720	17720	131
411	20240215	125500	1247996680	17720	17720	17720	17720	201
412	20240215	125400	1244434960	17720	17720	17720	17720	20
413	20240215	125300	1244080560	17720	17720	17720	17720	76
414	20240215	125200	1242733840	17730	17720	17730	17720	43
415	20240215	125100	1241971730	17720	17720	17720	17720	2
416	20240215	125000	1241936290	17710	17710	17710	17710	0
417	20240215	124900	1241936290	17710	17720	17720	17710	123
418	20240215	124800	1239757740	17730	17730	17730	17730	100
419	20240215	124700	1237984740	17740	17710	17740	17710	34
420	20240215	124600	1237382570	17710	17720	17720	17710	24
421	20240215	124500	1236957510	17710	17710	17710	17710	100
422	20240215	124400	1235186510	17710	17710	17710	17710	39
423	20240215	124300	1234495820	17730	17720	17730	17720	446
424	20240215	124200	1226590690	17750	17750	17750	17750	0
425	20240215	124100	1226590690	17750	17730	17750	17730	13
426	20240215	124000	1226360160	17730	17730	17730	17730	334
427	20240215	123900	1220438340	17740	17740	17740	17740	6
428	20240215	123800	1220331900	17730	17730	17730	17730	0
429	20240215	123700	1220331900	17730	17730	17730	17730	242
430	20240215	123600	1216041240	17730	17750	17750	17730	916
431	20240215	123500	1199788690	17750	17750	17750	17750	0
432	20240215	123400	1199788690	17750	17750	17750	17750	125
433	20240215	123300	1197569940	17760	17760	17760	17760	61
434	20240215	123200	1196486580	17760	17760	17760	17760	40
435	20240215	123100	1195776180	17760	17760	17760	17760	6
436	20240215	123000	1195669620	17760	17760	17760	17760	0
437	20240215	122900	1195669620	17760	17770	17770	17760	207
438	20240215	122800	1191993270	17770	17770	17770	17770	0
439	20240215	122700	1191993270	17770	17770	17770	17770	98
440	20240215	122600	1190251810	17790	17790	17790	17790	1
441	20240215	122500	1190234020	17790	17790	17790	17790	0
442	20240215	122400	1190234020	17790	17790	17790	17790	0
443	20240215	122300	1190234020	17790	17790	17790	17790	2
444	20240215	122200	1190198440	17790	17790	17790	17790	0
445	20240215	122100	1190198440	17790	17780	17790	17780	441
446	20240215	122000	1182354480	17770	17770	17770	17770	76
447	20240215	121900	1181003960	17770	17770	17770	17770	0
448	20240215	121800	1181003960	17770	17770	17770	17770	1
449	20240215	121700	1180986190	17760	17760	17760	17760	46
450	20240215	121600	1180169230	17760	17760	17760	17760	10
451	20240215	121500	1179991630	17760	17760	17760	17760	0
452	20240215	121400	1179991630	17760	17780	17780	17760	63
453	20240215	121300	1178872690	17750	17750	17750	17750	0
454	20240215	121200	1178872690	17750	17750	17750	17750	0
455	20240215	121100	1178872690	17750	17750	17750	17750	1
456	20240215	121000	1178854940	17780	17780	17780	17780	10
457	20240215	120900	1178677140	17780	17780	17780	17780	0
458	20240215	120800	1178677140	17780	17760	17780	17750	109
459	20240215	120700	1176740610	17750	17750	17750	17750	0
460	20240215	120600	1176740610	17750	17750	17750	17750	0
461	20240215	120500	1176740610	17750	17760	17760	17750	168
462	20240215	120400	1173757590	17760	17760	17760	17760	1
463	20240215	120300	1173739830	17760	17760	17760	17760	0
464	20240215	120200	1173739830	17760	17770	17770	17760	69
465	20240215	120100	1172514200	17780	17780	17780	17780	0
466	20240215	120000	1172514200	17780	17780	17780	17780	0
467	20240215	115900	1172514200	17780	17780	17780	17780	195
468	20240215	115800	1169047100	17790	17790	17790	17790	2
469	20240215	115700	1169011520	17790	17780	17790	17780	35
470	20240215	115600	1168389170	17780	17780	17780	17780	64
471	20240215	115500	1167251250	17780	17780	17780	17780	7
472	20240215	115400	1167126790	17780	17780	17780	17780	0
473	20240215	115300	1167126790	17780	17780	17780	17780	53
474	20240215	115200	1166184450	17770	17780	17780	17770	417
475	20240215	115100	1158770860	17780	17780	17780	17780	10
476	20240215	115000	1158593060	17780	17780	17780	17780	41
477	20240215	114900	1157864080	17790	17790	17790	17790	14
478	20240215	114800	1157615020	17790	17790	17790	17790	79
479	20240215	114700	1156209610	17790	17790	17790	17790	1
480	20240215	114600	1156191820	17780	17780	17780	17780	6
481	20240215	114500	1156085140	17780	17780	17780	17780	4
482	20240215	114400	1156014020	17790	17790	17790	17790	51
483	20240215	114300	1155106730	17780	17780	17780	17780	211
484	20240215	114200	1151355150	17760	17760	17760	17760	0
485	20240215	114100	1151355150	17760	17760	17760	17760	0
486	20240215	114000	1151355150	17760	17760	17760	17760	33
487	20240215	113900	1150769070	17760	17760	17760	17760	1
488	20240215	113800	1150751310	17760	17760	17760	17760	0
489	20240215	113700	1150751310	17760	17760	17760	17760	38
490	20240215	113600	1150076430	17760	17760	17760	17760	100
491	20240215	113500	1148300430	17760	17760	17760	17760	10
492	20240215	113400	1148122830	17760	17760	17760	17760	100
493	20240215	113300	1146346830	17760	17770	17770	17760	735
494	20240215	113200	1133289650	17770	17770	17770	17770	0
495	20240215	113100	1133289650	17770	17770	17770	17770	2
496	20240215	113000	1133254110	17760	17760	17760	17760	0
497	20240215	112900	1133254110	17760	17760	17760	17760	20
498	20240215	112800	1132898910	17760	17760	17760	17760	0
499	20240215	112700	1132898910	17760	17760	17760	17760	30
500	20240215	112600	1132366110	17760	17760	17760	17760	536
501	20240215	112500	1122846750	17770	17770	17770	17770	173
502	20240215	112400	1119772540	17770	17770	17770	17770	108
503	20240215	112300	1117853380	17770	17770	17770	17770	300
504	20240215	112200	1112522380	17770	17770	17770	17770	6
505	20240215	112100	1112415760	17770	17780	17780	17760	32
506	20240215	112000	1111847200	17780	17780	17780	17780	0
507	20240215	111900	1111847200	17780	17780	17780	17780	1
508	20240215	111800	1111829420	17780	17740	17780	17740	1577
509	20240215	111700	1083847150	17710	17710	17710	17710	0
510	20240215	111600	1083847150	17710	17710	17710	17710	35
511	20240215	111500	1083227300	17710	17740	17740	17710	11
512	20240215	111400	1083032460	17740	17740	17740	17740	11
513	20240215	111300	1082837320	17740	17710	17740	17710	56
514	20240215	111200	1081844960	17710	17710	17710	17710	1
515	20240215	111100	1081827250	17710	17710	17710	17710	0
516	20240215	111000	1081827250	17710	17710	17710	17710	18
517	20240215	110900	1081508470	17710	17710	17710	17710	1
518	20240215	110800	1081490760	17710	17710	17710	17710	0
519	20240215	110700	1081490760	17710	17710	17710	17700	28
520	20240215	110600	1080995030	17710	17710	17710	17710	0
521	20240215	110500	1080995030	17710	17730	17730	17710	32
522	20240215	110400	1080428120	17740	17740	17740	17740	0
523	20240215	110300	1080428120	17740	17740	17740	17740	0
524	20240215	110200	1080428120	17740	17730	17740	17730	151
525	20240215	110100	1077750100	17730	17710	17730	17700	254
526	20240215	110000	1073249630	17700	17710	17710	17700	76
527	20240215	105900	1071903770	17700	17710	17710	17700	88
528	20240215	105800	1070345790	17710	17710	17710	17710	100
529	20240215	105700	1068574790	17710	17720	17720	17710	27
530	20240215	105600	1068096360	17740	17740	17740	17740	20
531	20240215	105500	1067741560	17710	17710	17710	17710	0
532	20240215	105400	1067741560	17710	17710	17710	17710	0
533	20240215	105300	1067741560	17710	17720	17720	17710	55
534	20240215	105200	1066767000	17720	17730	17730	17720	101
535	20240215	105100	1064977270	17720	17720	17720	17720	30
536	20240215	105000	1064445670	17720	17720	17720	17720	0
537	20240215	104900	1064445670	17720	17730	17730	17720	62
538	20240215	104800	1063346550	17720	17720	17720	17720	0
539	20240215	104700	1063346550	17720	17720	17720	17720	32
540	20240215	104600	1062779510	17750	17750	17750	17750	115
541	20240215	104500	1060738260	17750	17740	17750	17720	7
542	20240215	104400	1060614110	17740	17720	17740	17720	104
543	20240215	104300	1058769470	17720	17740	17740	17720	194
544	20240215	104200	1055330760	17730	17730	17730	17730	0
545	20240215	104100	1055330760	17730	17740	17740	17730	12
546	20240215	104000	1055117890	17720	17780	17790	17720	372
547	20240215	103900	1048514700	17780	17780	17780	17780	1
548	20240215	103800	1048496920	17770	17780	17780	17730	597
549	20240215	103700	1037884660	17780	17770	17780	17770	133
550	20240215	103600	1035520080	17780	17760	17780	17760	352
551	20240215	103500	1029264350	17760	17730	17760	17730	71
552	20240215	103400	1028004170	17750	17740	17750	17710	582
553	20240215	103300	1017676830	17750	17740	17750	17700	133
554	20240215	103200	1015320650	17700	17650	17700	17650	2057
555	20240215	103100	978956110	17660	17680	17680	17660	163
556	20240215	103000	976075510	17700	17680	17700	17660	359
557	20240215	102900	969731360	17680	17680	17690	17680	114
558	20240215	102800	967715800	17680	17680	17680	17680	282
559	20240215	102700	962730040	17690	17680	17690	17680	42
560	20240215	102600	961987450	17680	17680	17680	17670	575
561	20240215	102500	951822450	17680	17670	17700	17670	510
562	20240215	102400	942809740	17650	17650	17650	17650	22
563	20240215	102300	942421440	17650	17650	17650	17640	204
564	20240215	102200	938821300	17650	17640	17650	17640	63
565	20240215	102100	937709970	17640	17660	17660	17640	820
566	20240215	102000	923236840	17670	17660	17670	17660	208
567	20240215	101900	919563470	17670	17640	17670	17640	1113
568	20240215	101800	899920320	17640	17650	17650	17640	610
569	20240215	101700	889158480	17640	17670	17670	17640	155
570	20240215	101600	886423240	17670	17670	17670	17640	868
571	20240215	101500	871097790	17680	17680	17680	17680	5
572	20240215	101400	871009390	17680	17680	17680	17680	177
573	20240215	101300	867880030	17680	17700	17700	17680	65
574	20240215	101200	866729730	17700	17680	17720	17680	847
575	20240215	101100	851746710	17680	17680	17680	17680	26
576	20240215	101000	851287030	17680	17680	17680	17670	578
577	20240215	100900	841070560	17690	17710	17710	17680	996
578	20240215	100800	823446570	17710	17730	17750	17710	1843
579	20240215	100700	790788050	17730	17740	17740	17730	220
580	20240215	100600	786887340	17730	17720	17730	17710	1091
581	20240215	100500	767557540	17710	17750	17750	17710	197
582	20240215	100400	764063110	17750	17730	17750	17730	193
583	20240215	100300	760639300	17720	17760	17760	17710	1073
584	20240215	100200	741616380	17760	17780	17780	17760	873
585	20240215	100100	726107340	17780	17780	17780	17780	24
586	20240215	100000	725680620	17770	17780	17780	17770	144
587	20240215	095900	723120950	17790	17770	17790	17770	504
588	20240215	095800	714161160	17780	17820	17820	17770	2564
589	20240215	095700	668552670	17820	17870	17870	17820	2550
590	20240215	095600	623037070	17870	17880	17880	17870	9
591	20240215	095500	622876230	17870	17870	17870	17870	76
592	20240215	095400	621518110	17870	17870	17880	17870	128
593	20240215	095300	619230550	17870	17870	17870	17870	124
594	20240215	095200	617014670	17880	17880	17890	17860	44
595	20240215	095100	616228000	17880	17870	17880	17860	176
596	20240215	095000	613083040	17880	17870	17880	17860	59
597	20240215	094900	612029000	17870	17870	17870	17860	1045
598	20240215	094800	593358470	17870	17870	17870	17870	43
599	20240215	094700	592590060	17870	17870	17900	17870	736
600	20240215	094600	579432870	17870	17880	17880	17870	126
601	20240215	094500	577180230	17880	17910	17910	17880	93
602	20240215	094400	575515360	17910	17890	17920	17890	537
603	20240215	094300	565902530	17890	17900	17900	17880	181
604	20240215	094200	562664210	17890	17920	17920	17880	536
605	20240215	094100	553069490	17940	17890	17940	17890	506
606	20240215	094000	544014370	17890	17910	17920	17870	415
607	20240215	093900	536589040	17910	17950	17950	17890	2714
608	20240215	093800	487971560	17960	17960	17970	17950	389
609	20240215	093700	480985430	17960	17990	17990	17960	388
610	20240215	093600	474014020	18000	18000	18010	18000	513
611	20240215	093500	464779840	18000	18080	18090	18000	1082
612	20240215	093400	445250020	18090	18000	18090	18000	923
613	20240215	093300	428596840	17990	17960	18000	17960	194
614	20240215	093200	425110660	17960	18010	18010	17960	235
615	20240215	093100	420885890	18010	18010	18010	18010	7
616	20240215	093000	420759820	18010	17980	18010	17980	304
617	20240215	092900	415293870	17970	17970	18000	17970	609
618	20240215	092800	404345220	17970	17980	17980	17970	217
619	20240215	092700	400445680	17980	17970	17990	17960	488
620	20240215	092600	391676580	17970	17960	17970	17960	13
621	20240215	092500	391443090	18010	18000	18010	17970	940
622	20240215	092400	374539150	18010	18010	18010	17990	207
623	20240215	092300	370814270	18010	17990	18010	17980	141
624	20240215	092200	368277640	17980	17980	17980	17950	411
625	20240215	092100	360890890	17960	17920	17960	17920	805
626	20240215	092000	346445250	17920	17950	17950	17920	686
627	20240215	091900	334143300	17950	17960	17990	17930	3298
628	20240215	091800	274928570	17960	18010	18010	17960	1387
629	20240215	091700	249998820	18020	18000	18020	18000	189
630	20240215	091600	246595700	18000	18000	18020	17990	150
631	20240215	091500	243895760	18000	18060	18070	18000	2150
632	20240215	091400	205116670	18070	18070	18070	18050	135
633	20240215	091300	202678850	18070	18090	18120	18070	556
634	20240215	091200	192622860	18090	18090	18120	18070	665
635	20240215	091100	180589860	18090	18110	18110	18050	863
636	20240215	091000	164995330	18120	18100	18130	18100	383
637	20240215	090900	158055850	18100	18090	18100	18070	75
638	20240215	090800	156699640	18090	18090	18120	18020	354
639	20240215	090700	150299250	18080	18070	18090	18010	608
640	20240215	090600	139308530	18030	18060	18060	18010	650
641	20240215	090500	127585020	18010	18010	18060	17960	2282
642	20240215	090400	86491980	18010	18130	18170	18010	1248
643	20240215	090300	63951210	18140	18160	18160	18140	619
644	20240215	090200	52716370	18150	18090	18150	18060	1126
645	20240215	090100	32354150	18070	18220	18220	18070	964
646	20240215	090000	14872010	18250	18390	18390	18250	790