KissMeData/089030/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	195000	111318407890	18690	18690	18690	18690	41743
3	20240213	194900	111318407890	18690	18690	18690	18690	0
4	20240213	194800	111318407890	18690	18690	18690	18690	0
5	20240213	194700	111318407890	18690	18690	18690	18690	0
6	20240213	194600	111318407890	18690	18690	18690	18690	0
7	20240213	194500	111318407890	18690	18690	18690	18690	0
8	20240213	194400	111318407890	18690	18690	18690	18690	0
9	20240213	194300	111318407890	18690	18690	18690	18690	0
10	20240213	194200	111318407890	18690	18690	18690	18690	0
11	20240213	194100	111318407890	18690	18690	18690	18690	0
12	20240213	194000	111318407890	18690	18690	18690	18690	0
13	20240213	193900	111318407890	18690	18690	18690	18690	0
14	20240213	193800	111318407890	18690	18690	18690	18690	0
15	20240213	193700	111318407890	18690	18690	18690	18690	0
16	20240213	193600	111318407890	18690	18690	18690	18690	0
17	20240213	193500	111318407890	18690	18690	18690	18690	0
18	20240213	193400	111318407890	18690	18690	18690	18690	0
19	20240213	193300	111318407890	18690	18690	18690	18690	0
20	20240213	193200	111318407890	18690	18690	18690	18690	0
21	20240213	193100	111318407890	18690	18690	18690	18690	0
22	20240213	193000	111318407890	18690	18690	18690	18690	0
23	20240213	192900	111318407890	18690	18690	18690	18690	0
24	20240213	192800	111318407890	18690	18690	18690	18690	0
25	20240213	192700	111318407890	18690	18690	18690	18690	0
26	20240213	192600	111318407890	18690	18690	18690	18690	0
27	20240213	192500	111318407890	18690	18690	18690	18690	0
28	20240213	192400	111318407890	18690	18690	18690	18690	0
29	20240213	192300	111318407890	18690	18690	18690	18690	0
30	20240213	192200	111318407890	18690	18690	18690	18690	0
31	20240213	192100	111318407890	18690	18690	18690	18690	0
32	20240213	192000	111318407890	18690	18690	18690	18690	41743
33	20240213	191900	111318407890	18690	18690	18690	18690	0
34	20240213	191800	111318407890	18690	18690	18690	18690	0
35	20240213	191700	111318407890	18690	18690	18690	18690	0
36	20240213	191600	111318407890	18690	18690	18690	18690	0
37	20240213	191500	111318407890	18690	18690	18690	18690	0
38	20240213	191400	111318407890	18690	18690	18690	18690	0
39	20240213	191300	111318407890	18690	18690	18690	18690	0
40	20240213	191200	111318407890	18690	18690	18690	18690	0
41	20240213	191100	111318407890	18690	18690	18690	18690	0
42	20240213	191000	111318407890	18690	18690	18690	18690	0
43	20240213	190900	111318407890	18690	18690	18690	18690	0
44	20240213	190800	111318407890	18690	18690	18690	18690	0
45	20240213	190700	111318407890	18690	18690	18690	18690	0
46	20240213	190600	111318407890	18690	18690	18690	18690	0
47	20240213	190500	111318407890	18690	18690	18690	18690	0
48	20240213	190400	111318407890	18690	18690	18690	18690	0
49	20240213	190300	111318407890	18690	18690	18690	18690	0
50	20240213	190200	111318407890	18690	18690	18690	18690	0
51	20240213	190100	111318407890	18690	18690	18690	18690	0
52	20240213	190000	111318407890	18690	18690	18690	18690	0
53	20240213	185900	111318407890	18690	18690	18690	18690	0
54	20240213	185800	111318407890	18690	18690	18690	18690	0
55	20240213	185700	111318407890	18690	18690	18690	18690	0
56	20240213	185600	111318407890	18690	18690	18690	18690	0
57	20240213	185500	111318407890	18690	18690	18690	18690	0
58	20240213	185400	111318407890	18690	18690	18690	18690	0
59	20240213	185300	111318407890	18690	18690	18690	18690	0
60	20240213	185200	111318407890	18690	18690	18690	18690	0
61	20240213	185100	111318407890	18690	18690	18690	18690	0
62	20240213	185000	111318407890	18690	18690	18690	18690	41743
63	20240213	184900	111318407890	18690	18690	18690	18690	0
64	20240213	184800	111318407890	18690	18690	18690	18690	0
65	20240213	184700	111318407890	18690	18690	18690	18690	0
66	20240213	184600	111318407890	18690	18690	18690	18690	0
67	20240213	184500	111318407890	18690	18690	18690	18690	0
68	20240213	184400	111318407890	18690	18690	18690	18690	0
69	20240213	184300	111318407890	18690	18690	18690	18690	0
70	20240213	184200	111318407890	18690	18690	18690	18690	0
71	20240213	184100	111318407890	18690	18690	18690	18690	0
72	20240213	184000	111318407890	18690	18690	18690	18690	0
73	20240213	183900	111318407890	18690	18690	18690	18690	0
74	20240213	183800	111318407890	18690	18690	18690	18690	0
75	20240213	183700	111318407890	18690	18690	18690	18690	0
76	20240213	183600	111318407890	18690	18690	18690	18690	0
77	20240213	183500	111318407890	18690	18690	18690	18690	0
78	20240213	183400	111318407890	18690	18690	18690	18690	0
79	20240213	183300	111318407890	18690	18690	18690	18690	0
80	20240213	183200	111318407890	18690	18690	18690	18690	0
81	20240213	183100	111318407890	18690	18690	18690	18690	0
82	20240213	183000	111318407890	18690	18690	18690	18690	0
83	20240213	182900	111318407890	18690	18690	18690	18690	0
84	20240213	182800	111318407890	18690	18690	18690	18690	0
85	20240213	182700	111318407890	18690	18690	18690	18690	0
86	20240213	182600	111318407890	18690	18690	18690	18690	0
87	20240213	182500	111318407890	18690	18690	18690	18690	0
88	20240213	182400	111318407890	18690	18690	18690	18690	0
89	20240213	182300	111318407890	18690	18690	18690	18690	0
90	20240213	182200	111318407890	18690	18690	18690	18690	0
91	20240213	182100	111318407890	18690	18690	18690	18690	0
92	20240213	182000	111318407890	18690	18690	18690	18690	41743
93	20240213	181900	111318407890	18690	18690	18690	18690	0
94	20240213	181800	111318407890	18690	18690	18690	18690	0
95	20240213	181700	111318407890	18690	18690	18690	18690	0
96	20240213	181600	111318407890	18690	18690	18690	18690	0
97	20240213	181500	111318407890	18690	18690	18690	18690	0
98	20240213	181400	111318407890	18690	18690	18690	18690	0
99	20240213	181300	111318407890	18690	18690	18690	18690	0
100	20240213	181200	111318407890	18690	18690	18690	18690	0
101	20240213	181100	111318407890	18690	18690	18690	18690	0
102	20240213	181000	111318407890	18690	18690	18690	18690	0
103	20240213	180900	111318407890	18690	18690	18690	18690	0
104	20240213	180800	111318407890	18690	18690	18690	18690	0
105	20240213	180700	111318407890	18690	18690	18690	18690	0
106	20240213	180600	111318407890	18690	18690	18690	18690	0
107	20240213	180500	111318407890	18690	18690	18690	18690	0
108	20240213	180400	111318407890	18690	18690	18690	18690	0
109	20240213	180300	111318407890	18690	18690	18690	18690	0
110	20240213	180200	111318407890	18690	18690	18690	18690	0
111	20240213	180100	111318407890	18690	18690	18690	18690	0
112	20240213	180000	111318407890	18690	18690	18690	18690	0
113	20240213	175900	111318407890	18690	18690	18690	18690	0
114	20240213	175800	111318407890	18690	18690	18690	18690	0
115	20240213	175700	111318407890	18690	18690	18690	18690	0
116	20240213	175600	111318407890	18690	18690	18690	18690	0
117	20240213	175500	111318407890	18690	18690	18690	18690	0
118	20240213	175400	111318407890	18690	18690	18690	18690	0
119	20240213	175300	111318407890	18690	18690	18690	18690	0
120	20240213	175200	111318407890	18690	18690	18690	18690	0
121	20240213	175100	111318407890	18690	18690	18690	18690	0
122	20240213	175000	111318407890	18690	18690	18690	18690	41743
123	20240213	174900	111318407890	18690	18690	18690	18690	0
124	20240213	174800	111318407890	18690	18690	18690	18690	0
125	20240213	174700	111318407890	18690	18690	18690	18690	0
126	20240213	174600	111318407890	18690	18690	18690	18690	0
127	20240213	174500	111318407890	18690	18690	18690	18690	0
128	20240213	174400	111318407890	18690	18690	18690	18690	0
129	20240213	174300	111318407890	18690	18690	18690	18690	0
130	20240213	174200	111318407890	18690	18690	18690	18690	0
131	20240213	174100	111318407890	18690	18690	18690	18690	0
132	20240213	174000	111318407890	18690	18690	18690	18690	0
133	20240213	173900	111318407890	18690	18690	18690	18690	0
134	20240213	173800	111318407890	18690	18690	18690	18690	0
135	20240213	173700	111318407890	18690	18690	18690	18690	0
136	20240213	173600	111318407890	18690	18690	18690	18690	0
137	20240213	173500	111318407890	18690	18690	18690	18690	0
138	20240213	173400	111318407890	18690	18690	18690	18690	0
139	20240213	173300	111318407890	18690	18690	18690	18690	0
140	20240213	173200	111318407890	18690	18690	18690	18690	0
141	20240213	173100	111318407890	18690	18690	18690	18690	0
142	20240213	173000	111318407890	18690	18690	18690	18690	0
143	20240213	172900	111318407890	18690	18690	18690	18690	0
144	20240213	172800	111318407890	18690	18690	18690	18690	0
145	20240213	172700	111318407890	18690	18690	18690	18690	0
146	20240213	172600	111318407890	18690	18690	18690	18690	0
147	20240213	172500	111318407890	18690	18690	18690	18690	0
148	20240213	172400	111318407890	18690	18690	18690	18690	0
149	20240213	172300	111318407890	18690	18690	18690	18690	0
150	20240213	172200	111318407890	18690	18690	18690	18690	0
151	20240213	172100	111318407890	18690	18690	18690	18690	0
152	20240213	172000	111318407890	18690	18690	18690	18690	41743
153	20240213	171900	111318407890	18690	18690	18690	18690	0
154	20240213	171800	111318407890	18690	18690	18690	18690	0
155	20240213	171700	111318407890	18690	18690	18690	18690	0
156	20240213	171600	111318407890	18690	18690	18690	18690	0
157	20240213	171500	111318407890	18690	18690	18690	18690	0
158	20240213	171400	111318407890	18690	18690	18690	18690	0
159	20240213	171300	111318407890	18690	18690	18690	18690	0
160	20240213	171200	111318407890	18690	18690	18690	18690	0
161	20240213	171100	111318407890	18690	18690	18690	18690	0
162	20240213	171000	111318407890	18690	18690	18690	18690	0
163	20240213	170900	111318407890	18690	18690	18690	18690	0
164	20240213	170800	111318407890	18690	18690	18690	18690	0
165	20240213	170700	111318407890	18690	18690	18690	18690	0
166	20240213	170600	111318407890	18690	18690	18690	18690	0
167	20240213	170500	111318407890	18690	18690	18690	18690	0
168	20240213	170400	111318407890	18690	18690	18690	18690	0
169	20240213	170300	111318407890	18690	18690	18690	18690	0
170	20240213	170200	111318407890	18690	18690	18690	18690	0
171	20240213	170100	111318407890	18690	18690	18690	18690	0
172	20240213	170000	111318407890	18690	18690	18690	18690	0
173	20240213	165900	111318407890	18690	18690	18690	18690	0
174	20240213	165800	111318407890	18690	18690	18690	18690	0
175	20240213	165700	111318407890	18690	18690	18690	18690	0
176	20240213	165600	111318407890	18690	18690	18690	18690	0
177	20240213	165500	111318407890	18690	18690	18690	18690	0
178	20240213	165400	111318407890	18690	18690	18690	18690	0
179	20240213	165300	111318407890	18690	18690	18690	18690	0
180	20240213	165200	111318407890	18690	18690	18690	18690	0
181	20240213	165100	111318407890	18690	18690	18690	18690	0
182	20240213	165000	111318407890	18690	18690	18690	18690	41743
183	20240213	164900	111318407890	18690	18690	18690	18690	0
184	20240213	164800	111318407890	18690	18690	18690	18690	0
185	20240213	164700	111318407890	18690	18690	18690	18690	0
186	20240213	164600	111318407890	18690	18690	18690	18690	0
187	20240213	164500	111318407890	18690	18690	18690	18690	0
188	20240213	164400	111318407890	18690	18690	18690	18690	0
189	20240213	164300	111318407890	18690	18690	18690	18690	0
190	20240213	164200	111318407890	18690	18690	18690	18690	0
191	20240213	164100	111318407890	18690	18690	18690	18690	0
192	20240213	164000	111318407890	18690	18690	18690	18690	0
193	20240213	163900	111318407890	18690	18690	18690	18690	0
194	20240213	163800	111318407890	18690	18690	18690	18690	0
195	20240213	163700	111318407890	18690	18690	18690	18690	0
196	20240213	163600	111318407890	18690	18690	18690	18690	0
197	20240213	163500	111318407890	18690	18690	18690	18690	0
198	20240213	163400	111318407890	18690	18690	18690	18690	0
199	20240213	163300	111318407890	18690	18690	18690	18690	0
200	20240213	163200	111318407890	18690	18690	18690	18690	0
201	20240213	163100	111318407890	18690	18690	18690	18690	0
202	20240213	163000	111318407890	18690	18690	18690	18690	0
203	20240213	162900	111318407890	18690	18690	18690	18690	0
204	20240213	162800	111318407890	18690	18690	18690	18690	0
205	20240213	162700	111318407890	18690	18690	18690	18690	0
206	20240213	162600	111318407890	18690	18690	18690	18690	0
207	20240213	162500	111318407890	18690	18690	18690	18690	0
208	20240213	162400	111318407890	18690	18690	18690	18690	0
209	20240213	162300	111318407890	18690	18690	18690	18690	0
210	20240213	162200	111318407890	18690	18690	18690	18690	0
211	20240213	162100	111318407890	18690	18690	18690	18690	0
212	20240213	162000	111318407890	18690	18690	18690	18690	41743
213	20240213	161900	111318407890	18690	18690	18690	18690	0
214	20240213	161800	111318407890	18690	18690	18690	18690	0
215	20240213	161700	111318407890	18690	18690	18690	18690	0
216	20240213	161600	111318407890	18690	18690	18690	18690	0
217	20240213	161500	111318407890	18690	18690	18690	18690	0
218	20240213	161400	111318407890	18690	18690	18690	18690	0
219	20240213	161300	111318407890	18690	18690	18690	18690	0
220	20240213	161200	111318407890	18690	18690	18690	18690	0
221	20240213	161100	111318407890	18690	18690	18690	18690	0
222	20240213	161000	111318407890	18690	18690	18690	18690	0
223	20240213	160900	111318407890	18690	18690	18690	18690	0
224	20240213	160800	111318407890	18690	18690	18690	18690	0
225	20240213	160700	111318407890	18690	18690	18690	18690	0
226	20240213	160600	111318407890	18690	18690	18690	18690	0
227	20240213	160500	111318407890	18690	18690	18690	18690	0
228	20240213	160400	111318407890	18690	18690	18690	18690	0
229	20240213	160300	111318407890	18690	18690	18690	18690	0
230	20240213	160200	111318407890	18690	18690	18690	18690	0
231	20240213	160100	111318407890	18690	18690	18690	18690	0
232	20240213	160000	111318407890	18690	18690	18690	18690	0
233	20240213	155900	111318407890	18690	18690	18690	18690	0
234	20240213	155800	111318407890	18690	18690	18690	18690	0
235	20240213	155700	111318407890	18690	18690	18690	18690	0
236	20240213	155600	111318407890	18690	18690	18690	18690	0
237	20240213	155500	111318407890	18690	18690	18690	18690	0
238	20240213	155400	111318407890	18690	18690	18690	18690	0
239	20240213	155300	111318407890	18690	18690	18690	18690	0
240	20240213	155200	111318407890	18690	18690	18690	18690	0
241	20240213	155100	111318407890	18690	18690	18690	18690	0
242	20240213	155000	111318407890	18690	18690	18690	18690	41743
243	20240213	154900	111318407890	18690	18690	18690	18690	0
244	20240213	154800	111318407890	18690	18690	18690	18690	0
245	20240213	154700	111318407890	18690	18690	18690	18690	0
246	20240213	154600	111318407890	18690	18690	18690	18690	0
247	20240213	154500	111318407890	18690	18690	18690	18690	0
248	20240213	154400	111318407890	18690	18690	18690	18690	0
249	20240213	154300	111318407890	18690	18690	18690	18690	0
250	20240213	154200	111318407890	18690	18690	18690	18690	0
251	20240213	154100	111318407890	18690	18690	18690	18690	0
252	20240213	154000	111318407890	18690	18690	18690	18690	0
253	20240213	153900	111318407890	18690	18690	18690	18690	0
254	20240213	153800	111318407890	18690	18690	18690	18690	0
255	20240213	153700	111318407890	18690	18690	18690	18690	0
256	20240213	153600	111318407890	18690	18690	18690	18690	0
257	20240213	153500	111318407890	18690	18690	18690	18690	0
258	20240213	153400	111318407890	18690	18690	18690	18690	0
259	20240213	153300	111318407890	18690	18690	18690	18690	0
260	20240213	153200	111318407890	18690	18690	18690	18690	0
261	20240213	153100	111318407890	18690	18690	18690	18690	0
262	20240213	153000	111318407890	18690	18690	18690	18690	41743
263	20240213	152900	110538231220	18520	18520	18520	18520	0
264	20240213	152800	110538231220	18520	18520	18520	18520	0
265	20240213	152700	110538231220	18520	18520	18520	18520	0
266	20240213	152600	110538231220	18520	18520	18520	18520	0
267	20240213	152500	110538231220	18520	18520	18520	18520	0
268	20240213	152400	110538231220	18520	18520	18520	18520	0
269	20240213	152300	110538231220	18520	18520	18520	18520	0
270	20240213	152200	110538231220	18520	18520	18520	18520	0
271	20240213	152100	110538231220	18520	18520	18520	18520	0
272	20240213	152000	110538231220	18520	18520	18520	18520	0
273	20240213	151900	110538231220	18520	18540	18550	18520	12313
274	20240213	151800	110310042540	18550	18570	18600	18550	8362
275	20240213	151700	110154734450	18590	18600	18600	18560	4066
276	20240213	151600	110079214990	18610	18570	18610	18550	6724
277	20240213	151500	109954351290	18580	18600	18600	18550	8318
278	20240213	151400	109799935890	18610	18590	18630	18580	4363
279	20240213	151300	109718771540	18610	18550	18630	18550	8543
280	20240213	151200	109559938590	18560	18610	18650	18560	11339
281	20240213	151100	109348847480	18620	18680	18680	18610	9486
282	20240213	151000	109171984700	18680	18710	18710	18670	6263
283	20240213	150900	109054953700	18700	18760	18760	18690	4587
284	20240213	150800	108969134370	18750	18740	18780	18710	16234
285	20240213	150700	108664958870	18740	18790	18800	18730	3377
286	20240213	150600	108601581640	18780	18790	18840	18780	6098
287	20240213	150500	108486903760	18780	18800	18810	18770	3282
288	20240213	150400	108425230930	18800	18890	18900	18800	7524
289	20240213	150300	108283488390	18890	18930	18930	18890	1425
290	20240213	150200	108256551460	18920	18900	18920	18900	2901
291	20240213	150100	108201709370	18910	18920	18930	18900	5278
292	20240213	150000	108101883540	18920	18940	18950	18910	3335
293	20240213	145900	108038746960	18930	18920	18950	18910	3286
294	20240213	145800	107976502040	18920	18910	18950	18900	6677
295	20240213	145700	107850061360	18910	18890	18920	18880	2220
296	20240213	145600	107808094440	18890	18910	18910	18880	5889
297	20240213	145500	107696830200	18910	18900	18910	18880	4832
298	20240213	145400	107605517840	18890	18870	18900	18840	3702
299	20240213	145300	107535654960	18870	18790	18870	18790	6579
300	20240213	145200	107411650940	18790	18770	18800	18730	6723
301	20240213	145100	107285502070	18770	18740	18820	18730	5230
302	20240213	145000	107187326910	18730	18730	18770	18700	8900
303	20240213	144900	107020575700	18720	18780	18790	18720	7636
304	20240213	144800	106877457140	18770	18840	18850	18760	11626
305	20240213	144700	106658950890	18840	18830	18840	18810	3259
306	20240213	144600	106597594370	18830	18830	18860	18820	4560
307	20240213	144500	106511685770	18830	18900	18900	18830	4216
308	20240213	144400	106432211720	18900	18910	18940	18840	10762
309	20240213	144300	106228900540	18920	18920	18930	18910	4047
310	20240213	144200	106152347220	18920	18960	18970	18910	3547
311	20240213	144100	106085156220	18950	18910	18970	18910	6837
312	20240213	144000	105955652720	18920	18880	18920	18860	4229
313	20240213	143900	105875717390	18880	18870	18890	18860	3478
314	20240213	143800	105810069570	18870	18880	18920	18850	4621
315	20240213	143700	105722816430	18880	18910	18920	18850	9090
316	20240213	143600	105551165610	18920	18930	18930	18910	2186
317	20240213	143500	105509801450	18930	18890	18930	18870	2964
318	20240213	143400	105453750780	18890	18920	18930	18870	4602
319	20240213	143300	105366774180	18940	18950	18970	18920	3629
320	20240213	143200	105298001170	18960	18980	18990	18950	5787
321	20240213	143100	105188174690	18990	18960	19000	18960	14239
322	20240213	143000	104918025280	18960	18870	18960	18860	5193
323	20240213	142900	104819758120	18860	18890	18900	18860	2153
324	20240213	142800	104779087200	18890	18870	18900	18870	4038
325	20240213	142700	104702839020	18870	18890	18900	18860	2658
326	20240213	142600	104652667900	18890	18830	18890	18830	1995
327	20240213	142500	104615031060	18840	18850	18860	18830	3129
328	20240213	142400	104556068850	18840	18800	18840	18800	2113
329	20240213	142300	104516290110	18800	18810	18820	18770	6506
330	20240213	142200	104393952550	18800	18850	18850	18800	6275
331	20240213	142100	104275809470	18830	18900	18910	18820	10637
332	20240213	142000	104075020310	18900	18910	18920	18900	2489
333	20240213	141900	104027956630	18910	18920	18960	18910	3950
334	20240213	141800	103953157650	18920	18960	18970	18910	3660
335	20240213	141700	103883869750	18970	18970	19000	18970	3396
336	20240213	141600	103819434190	18970	19010	19040	18970	12561
337	20240213	141500	103580762180	19020	19040	19070	19020	9034
338	20240213	141400	103408703350	19050	19020	19050	18980	16844
339	20240213	141300	103088328970	19010	18990	19020	18990	5197
340	20240213	141200	102989590090	19000	18940	19020	18940	27894
341	20240213	141100	102459766100	18940	18930	18970	18890	6517
342	20240213	141000	102336438270	18950	18910	18970	18900	8352
343	20240213	140900	102178227870	18910	18880	18950	18860	9132
344	20240213	140800	102005601670	18870	18880	18910	18870	4296
345	20240213	140700	101924451960	18890	18860	18900	18850	10208
346	20240213	140600	101731672800	18870	18780	18870	18780	4433
347	20240213	140500	101648208490	18790	18800	18800	18780	3098
348	20240213	140400	101590004090	18800	18790	18830	18790	4074
349	20240213	140300	101513358810	18780	18770	18800	18770	4079
350	20240213	140200	101436715170	18760	18740	18770	18740	3107
351	20240213	140100	101378456430	18740	18760	18760	18740	3223
352	20240213	140000	101318025560	18760	18750	18760	18700	3975
353	20240213	135900	101243570530	18750	18740	18800	18740	4814
354	20240213	135800	101153206190	18730	18740	18750	18730	4076
355	20240213	135700	101076827960	18740	18740	18750	18720	1625
356	20240213	135600	101046381780	18740	18680	18760	18670	4036
357	20240213	135500	100970839130	18680	18760	18760	18680	3204
358	20240213	135400	100910857230	18760	18710	18790	18700	7163
359	20240213	135300	100776556070	18710	18730	18740	18690	2766
360	20240213	135200	100724813470	18720	18650	18730	18650	6122
361	20240213	135100	100610394180	18650	18650	18660	18620	4373
362	20240213	135000	100528893510	18660	18710	18730	18660	9434
363	20240213	134900	100352630800	18720	18740	18780	18710	17807
364	20240213	134800	100018591580	18740	18670	18750	18660	10127
365	20240213	134700	99828958350	18690	18700	18720	18660	12922
366	20240213	134600	99587402250	18710	18670	18720	18670	9672
367	20240213	134500	99406558260	18680	18620	18680	18610	7362
368	20240213	134400	99269398150	18620	18540	18620	18530	7636
369	20240213	134300	99127558570	18540	18520	18560	18480	4704
370	20240213	134200	99040442280	18520	18400	18550	18350	23529
371	20240213	134100	98605983950	18410	18450	18450	18400	7262
372	20240213	134000	98472304730	18450	18410	18490	18410	2207
373	20240213	133900	98431590030	18430	18500	18500	18400	8240
374	20240213	133800	98279495650	18510	18520	18530	18500	1474
375	20240213	133700	98252208280	18540	18520	18540	18520	1485
376	20240213	133600	98224687690	18520	18530	18540	18520	1702
377	20240213	133500	98193155680	18520	18520	18540	18510	1449
378	20240213	133400	98166314160	18520	18540	18540	18520	2373
379	20240213	133300	98122335340	18540	18530	18540	18510	7007
380	20240213	133200	97992556860	18530	18560	18570	18530	3414
381	20240213	133100	97929273240	18560	18560	18610	18550	2813
382	20240213	133000	97877007780	18570	18580	18600	18560	2465
383	20240213	132900	97831238090	18580	18610	18610	18580	3456
384	20240213	132800	97766980140	18610	18630	18630	18600	1243
385	20240213	132700	97743841040	18630	18610	18640	18560	4888
386	20240213	132600	97652943470	18610	18550	18620	18540	4975
387	20240213	132500	97560556000	18550	18570	18590	18550	1446
388	20240213	132400	97533718310	18580	18570	18590	18560	1164
389	20240213	132300	97512093310	18570	18560	18590	18550	1725
390	20240213	132200	97480066680	18540	18640	18650	18540	1711
391	20240213	132100	97448249420	18650	18640	18650	18620	1946
392	20240213	132000	97412000990	18640	18650	18660	18620	4409
393	20240213	131900	97329819270	18650	18630	18670	18630	4132
394	20240213	131800	97252751570	18630	18610	18680	18610	7476
395	20240213	131700	97113311280	18610	18550	18610	18540	3568
396	20240213	131600	97047035270	18550	18600	18600	18530	2597
397	20240213	131500	96998836290	18590	18640	18640	18570	4214
398	20240213	131400	96920424280	18640	18510	18640	18480	16061
399	20240213	131300	96621745240	18490	18480	18510	18480	1464
400	20240213	131200	96594672900	18490	18510	18530	18480	3092
401	20240213	131100	96537471020	18500	18530	18540	18490	3314
402	20240213	131000	96476094560	18530	18440	18530	18440	3846
403	20240213	130900	96404965370	18440	18480	18480	18410	3776
404	20240213	130800	96335300140	18490	18510	18510	18480	1298
405	20240213	130700	96311308410	18490	18490	18530	18480	1808
406	20240213	130600	96277860360	18480	18530	18530	18480	3271
407	20240213	130500	96217316900	18540	18490	18540	18480	7330
408	20240213	130400	96081671210	18470	18440	18490	18420	1856
409	20240213	130300	96047416410	18420	18360	18480	18360	5886
410	20240213	130200	95938930380	18370	18390	18390	18350	1962
411	20240213	130100	95902896140	18400	18400	18440	18390	3717
412	20240213	130000	95834461500	18390	18350	18390	18310	8023
413	20240213	125900	95687079390	18350	18290	18360	18270	10773
414	20240213	125800	95489863010	18290	18370	18370	18270	19815
415	20240213	125700	95126754510	18370	18400	18450	18350	22859
416	20240213	125600	94706605110	18400	18520	18530	18400	16809
417	20240213	125500	94395881330	18530	18540	18560	18520	4692
418	20240213	125400	94308947460	18540	18560	18560	18530	3514
419	20240213	125300	94243780960	18560	18560	18570	18540	4717
420	20240213	125200	94156301740	18560	18580	18590	18550	7864
421	20240213	125100	94010247460	18580	18580	18600	18570	5931
422	20240213	125000	93899983290	18580	18570	18590	18570	2392
423	20240213	124900	93855536640	18570	18580	18580	18560	4330
424	20240213	124800	93775115550	18580	18600	18600	18570	1941
425	20240213	124700	93739037520	18600	18570	18610	18570	3641
426	20240213	124600	93671337390	18570	18570	18580	18560	2596
427	20240213	124500	93623135800	18570	18560	18590	18560	2249
428	20240213	124400	93581369980	18580	18550	18580	18540	4016
429	20240213	124300	93506817180	18550	18520	18570	18520	5194
430	20240213	124200	93410539010	18520	18550	18550	18520	3828
431	20240213	124100	93339597870	18550	18550	18580	18540	8530
432	20240213	124000	93181307100	18540	18550	18570	18510	7246
433	20240213	123900	93047016120	18520	18530	18570	18520	5941
434	20240213	123800	92936881270	18530	18540	18540	18520	3649
435	20240213	123700	92869282540	18540	18570	18570	18530	5042
436	20240213	123600	92775736460	18560	18570	18570	18550	2333
437	20240213	123500	92732434410	18570	18590	18590	18560	2319
438	20240213	123400	92689358120	18600	18550	18630	18550	5808
439	20240213	123300	92581363220	18550	18600	18600	18550	6100
440	20240213	123200	92468093670	18590	18610	18610	18570	1589
441	20240213	123100	92438557690	18600	18570	18640	18560	8213
442	20240213	123000	92285843560	18570	18540	18580	18510	16487
443	20240213	122900	91980143350	18540	18660	18660	18540	11254
444	20240213	122800	91770813930	18660	18670	18680	18630	4935
445	20240213	122700	91678791720	18670	18680	18730	18670	4386
446	20240213	122600	91596745280	18670	18720	18720	18650	6192
447	20240213	122500	91480975120	18720	18610	18740	18580	6729
448	20240213	122400	91355216850	18600	18650	18690	18560	22494
449	20240213	122300	90936649370	18640	18670	18700	18610	9681
450	20240213	122200	90755929250	18670	18750	18750	18670	19027
451	20240213	122100	90399850510	18760	18820	18840	18760	16920
452	20240213	122000	90081774920	18830	18840	18850	18830	5014
453	20240213	121900	89987350430	18840	18850	18860	18840	1261
454	20240213	121800	89963587620	18850	18830	18860	18830	1842
455	20240213	121700	89928868450	18840	18860	18860	18830	3864
456	20240213	121600	89856051820	18860	18870	18900	18850	3933
457	20240213	121500	89781784460	18860	18880	18880	18850	1882
458	20240213	121400	89746286320	18880	18850	18890	18850	1843
459	20240213	121300	89711504560	18850	18840	18890	18840	2704
460	20240213	121200	89660496230	18840	18860	18860	18840	3585
461	20240213	121100	89592929400	18860	18870	18870	18850	2144
462	20240213	121000	89552506480	18860	18860	18880	18850	2660
463	20240213	120900	89502331540	18870	18870	18880	18860	1650
464	20240213	120800	89471196570	18860	18870	18870	18850	1804
465	20240213	120700	89437170960	18870	18860	18890	18850	1250
466	20240213	120600	89413586170	18860	18830	18880	18820	2463
467	20240213	120500	89367152850	18830	18830	18850	18820	3241
468	20240213	120400	89306123700	18830	18870	18870	18830	4373
469	20240213	120300	89223701910	18870	18890	18900	18860	1915
470	20240213	120200	89187553010	18890	18900	18920	18890	1225
471	20240213	120100	89164392240	18910	18930	18930	18900	2396
472	20240213	120000	89119060420	18930	18950	18950	18920	2232
473	20240213	115900	89076787880	18950	18940	18970	18930	1817
474	20240213	115800	89042360160	18930	18880	18970	18880	2623
475	20240213	115700	88992761400	18880	18900	18910	18880	1983
476	20240213	115600	88955301650	18900	18910	18940	18900	2844
477	20240213	115500	88901482330	18910	18930	18940	18910	2534
478	20240213	115400	88853539920	18930	18930	18940	18920	3427
479	20240213	115300	88788678340	18930	18940	18970	18930	2394
480	20240213	115200	88743320750	18940	18970	18970	18930	4585
481	20240213	115100	88656414510	18970	18980	18990	18970	6551
482	20240213	115000	88532083590	18980	19010	19010	18980	3525
483	20240213	114900	88465135300	19010	19010	19020	19010	2158
484	20240213	114800	88424104390	19010	19020	19030	18990	3595
485	20240213	114700	88355783550	19020	19000	19030	19000	2704
486	20240213	114600	88304364550	19000	18980	19000	18980	3266
487	20240213	114500	88242342800	18980	19010	19010	18980	3151
488	20240213	114400	88182509540	19010	19070	19070	18930	7870
489	20240213	114300	88033101400	19070	18870	19080	18860	11506
490	20240213	114200	87814725040	18870	18860	18870	18850	9014
491	20240213	114100	87644780110	18850	18850	18870	18840	5262
492	20240213	114000	87545611990	18840	18860	18860	18840	5552
493	20240213	113900	87440987440	18870	18870	18870	18840	8140
494	20240213	113800	87287588390	18860	18830	18930	18810	6280
495	20240213	113700	87169257470	18840	18880	18880	18830	4245
496	20240213	113600	87089232540	18870	18930	18930	18870	4062
497	20240213	113500	87012514450	18900	18960	18990	18900	12008
498	20240213	113400	86785074320	18970	18870	18970	18850	9992
499	20240213	113300	86595963940	18870	18800	18900	18800	8142
500	20240213	113200	86442479800	18810	18970	18970	18800	26997
501	20240213	113100	85932788330	18970	19010	19030	18940	16941
502	20240213	113000	85611114800	19010	19050	19060	19010	3445
503	20240213	112900	85545591070	19050	19020	19050	19010	6180
504	20240213	112800	85428042360	19010	19050	19060	19010	12627
505	20240213	112700	85187758400	19050	19140	19140	19040	19892
506	20240213	112600	84807931020	19130	19140	19170	19130	3376
507	20240213	112500	84743299710	19140	19190	19190	19130	5364
508	20240213	112400	84640580180	19170	19140	19200	19140	4908
509	20240213	112300	84546545300	19140	19140	19160	19130	6402
510	20240213	112200	84423965170	19140	19120	19150	19110	3666
511	20240213	112100	84353839110	19110	19160	19180	19110	12479
512	20240213	112000	84115035240	19160	19230	19230	19160	10466
513	20240213	111900	83914088320	19230	19270	19280	19220	8614
514	20240213	111800	83748262920	19260	19250	19290	19250	6193
515	20240213	111700	83628960240	19250	19220	19300	19210	9876
516	20240213	111600	83438849250	19220	19340	19340	19120	49777
517	20240213	111500	82481528520	19330	19350	19400	19330	14506
518	20240213	111400	82200791960	19350	19470	19520	19350	24185
519	20240213	111300	81731100550	19470	19570	19580	19460	17225
520	20240213	111200	81395019020	19570	19610	19670	19530	11487
521	20240213	111100	81169965780	19620	19700	19780	19580	23259
522	20240213	111000	80712736840	19700	19670	19790	19630	15950
523	20240213	110900	80397856800	19670	19800	19820	19630	38379
524	20240213	110800	79640716130	19800	19680	19810	19670	42895
525	20240213	110700	78793186010	19680	19560	19730	19560	36897
526	20240213	110600	78067596400	19570	19500	19570	19490	20170
527	20240213	110500	77673572530	19490	19410	19500	19380	16860
528	20240213	110400	77345179290	19440	19380	19450	19370	8881
529	20240213	110300	77172775660	19380	19410	19420	19350	7046
530	20240213	110200	77036213470	19420	19450	19450	19400	6241
531	20240213	110100	76915072850	19460	19360	19470	19330	10798
532	20240213	110000	76705905530	19350	19430	19440	19350	9951
533	20240213	105900	76513070500	19430	19430	19490	19430	4060
534	20240213	105800	76434135600	19440	19450	19450	19430	3152
535	20240213	105700	76372875770	19440	19490	19490	19440	4610
536	20240213	105600	76283140000	19490	19480	19500	19460	5834
537	20240213	105500	76169501330	19490	19390	19530	19390	11918
538	20240213	105400	75937643780	19400	19430	19450	19390	3357
539	20240213	105300	75872472670	19420	19390	19430	19390	5490
540	20240213	105200	75765922190	19390	19440	19450	19380	3566
541	20240213	105100	75696700450	19430	19380	19460	19380	10460
542	20240213	105000	75493900610	19380	19430	19430	19380	11991
543	20240213	104900	75261353090	19400	19460	19500	19400	12008
544	20240213	104800	75027698500	19480	19500	19570	19450	14428
545	20240213	104700	74746007220	19500	19510	19510	19460	8524
546	20240213	104600	74579880950	19520	19380	19570	19350	15278
547	20240213	104500	74282872480	19350	19490	19490	19350	17923
548	20240213	104400	73935026050	19490	19610	19650	19400	31524
549	20240213	104300	73319839560	19590	19720	19800	19550	36382
550	20240213	104200	72604040720	19720	19820	19820	19620	28855
551	20240213	104100	72035574250	19820	19970	19970	19690	62981
552	20240213	104000	70787479840	19970	19610	19970	19600	75343
553	20240213	103900	69291139290	19620	19800	19920	19510	76425
554	20240213	103800	67781052730	19800	19680	19800	19570	38290
555	20240213	103700	67026562470	19670	19500	19680	19490	35704
556	20240213	103600	66327143040	19500	19290	19500	19260	25376
557	20240213	103500	65834458390	19280	19230	19290	19190	3991
558	20240213	103400	65757634560	19230	19150	19270	19150	3802
559	20240213	103300	65684530230	19150	19150	19170	19150	7237
560	20240213	103200	65545924050	19150	19140	19150	19130	10073
561	20240213	103100	65353169530	19130	19230	19230	19130	7315
562	20240213	103000	65212981660	19220	19220	19300	19210	4276
563	20240213	102900	65130677620	19220	19190	19220	19190	3727
564	20240213	102800	65059115710	19190	19160	19200	19150	5295
565	20240213	102700	64957567170	19150	19210	19230	19150	9178
566	20240213	102600	64781372210	19200	19220	19260	19170	5933
567	20240213	102500	64667390700	19200	19140	19230	19130	9857
568	20240213	102400	64478513970	19140	19200	19200	19140	4967
569	20240213	102300	64383319990	19200	19150	19200	19090	18448
570	20240213	102200	64030308280	19140	19160	19180	19120	11023
571	20240213	102100	63819149800	19160	19220	19240	19080	33733
572	20240213	102000	63173116950	19220	19340	19340	19220	16661
573	20240213	101900	62851699670	19330	19390	19390	19310	5483
574	20240213	101800	62745618650	19380	19400	19410	19360	4752
575	20240213	101700	62653519840	19400	19390	19500	19390	7578
576	20240213	101600	62506195100	19390	19350	19430	19340	3583
577	20240213	101500	62436748110	19350	19340	19380	19330	7424
578	20240213	101400	62293119480	19330	19310	19370	19300	6658
579	20240213	101300	62164439940	19310	19350	19370	19300	17632
580	20240213	101200	61823877390	19360	19450	19450	19330	11070
581	20240213	101100	61609234190	19420	19500	19510	19400	9928
582	20240213	101000	61416229790	19510	19630	19630	19480	10366
583	20240213	100900	61213416210	19630	19400	19680	19390	23862
584	20240213	100800	60747212200	19410	19380	19430	19370	4654
585	20240213	100700	60656923640	19360	19350	19400	19330	12181
586	20240213	100600	60421260970	19340	19390	19400	19340	10150
587	20240213	100500	60224681430	19400	19480	19530	19390	15195
588	20240213	100400	59928824990	19450	19400	19490	19400	16511
589	20240213	100300	59607735610	19400	19400	19430	19340	23926
590	20240213	100200	59144203230	19410	19530	19530	19400	28384
591	20240213	100100	58591962760	19530	19690	19690	19510	29001
592	20240213	100000	58024116890	19680	19640	19770	19640	19628
593	20240213	095900	57637343150	19640	19790	19810	19560	30146
594	20240213	095800	57044358720	19790	19670	19840	19670	32641
595	20240213	095700	56399014550	19670	19590	19740	19550	23634
596	20240213	095600	55934412560	19590	19610	19610	19550	21345
597	20240213	095500	55516610620	19610	19710	19780	19560	40718
598	20240213	095400	54716348400	19720	19920	19940	19700	55025
599	20240213	095300	53627994360	19910	19900	19950	19810	84996
600	20240213	095200	51937470810	19900	19590	19930	19510	123338
601	20240213	095100	49494953350	19590	19470	19640	19380	48909
602	20240213	095000	48539082450	19460	19460	19550	19390	23871
603	20240213	094900	48074274630	19460	19280	19510	19240	20586
604	20240213	094800	47675039780	19270	19300	19340	19160	25832
605	20240213	094700	47178074680	19300	19430	19500	19300	15071
606	20240213	094600	46885755400	19440	19400	19560	19390	29662
607	20240213	094500	46308576110	19390	19190	19410	19190	23164
608	20240213	094400	45861045330	19190	19340	19420	19150	49008
609	20240213	094300	44916686790	19330	19540	19600	19330	38513
610	20240213	094200	44165245040	19550	19560	19600	19400	47889
611	20240213	094100	43229953550	19560	19340	19640	19340	51504
612	20240213	094000	42224729780	19390	19140	19490	19140	40704
613	20240213	093900	41435278880	19140	19340	19400	19110	27600
614	20240213	093800	40903342230	19310	19150	19440	19110	60661
615	20240213	093700	39732058970	19150	19060	19210	19040	29584
616	20240213	093600	39165372670	19070	19310	19310	18980	30824
617	20240213	093500	38576225480	19320	19020	19320	18990	42862
618	20240213	093400	37754774460	19020	19020	19100	18950	39660
619	20240213	093300	37000634970	19020	19140	19190	19010	45549
620	20240213	093200	36131419390	19130	19130	19190	19070	31720
621	20240213	093100	35525127880	19110	19360	19370	19000	64213
622	20240213	093000	34293444170	19360	19580	19620	19350	77877
623	20240213	092900	32775099470	19590	19410	19700	19320	124333
624	20240213	092800	30348806550	19370	18940	19500	18900	201812
625	20240213	092700	26463762620	18940	18930	18980	18810	45496
626	20240213	092600	25602544910	18930	18640	18950	18600	77445
627	20240213	092500	24143533330	18640	18550	18730	18550	13064
628	20240213	092400	23900154250	18550	18480	18580	18430	9154
629	20240213	092300	23730766460	18480	18720	18720	18440	11062
630	20240213	092200	23525109630	18720	18460	18730	18440	31989
631	20240213	092100	22929980890	18450	18530	18530	18410	6902
632	20240213	092000	22802423610	18480	18470	18600	18450	17109
633	20240213	091900	22485475120	18490	18420	18580	18360	45205
634	20240213	091800	21650450090	18460	18400	18490	18360	21319
635	20240213	091700	21257958030	18400	18380	18430	18270	24232
636	20240213	091600	20813422980	18380	18480	18520	18380	21729
637	20240213	091500	20412892110	18500	18520	18530	18420	27538
638	20240213	091400	19904058660	18520	18740	18750	18480	25415
639	20240213	091300	19431372500	18740	18500	18750	18500	37551
640	20240213	091200	18732447660	18500	18600	18730	18480	32840
641	20240213	091100	18122693310	18600	18730	18760	18580	22534
642	20240213	091000	17701820330	18760	18510	18840	18470	55980
643	20240213	090900	16660757250	18520	18670	18700	18500	36003
644	20240213	090800	15991987610	18650	18690	18850	18610	53729
645	20240213	090700	14985176710	18690	18640	18780	18580	48841
646	20240213	090600	14072736660	18640	18670	18690	18470	49906
647	20240213	090500	13146449680	18690	18920	19000	18650	103835
648	20240213	090400	11188412240	18910	18480	18950	18440	127268
649	20240213	090300	8797453910	18480	18550	18550	18370	60894
650	20240213	090200	7672547640	18550	18410	18570	18200	60405
651	20240213	090100	6562808200	18410	18280	18620	18190	141441
652	20240213	090000	3961945010	18280	18200	18340	18090	217498