KissMeData/211050/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	203500	2888675330	19530	19530	19530	19530	2108
3	20240216	203400	2888675330	19530	19530	19530	19530	0
4	20240216	203300	2888675330	19530	19530	19530	19530	0
5	20240216	203200	2888675330	19530	19530	19530	19530	0
6	20240216	203100	2888675330	19530	19530	19530	19530	0
7	20240216	203000	2888675330	19530	19530	19530	19530	0
8	20240216	202900	2888675330	19530	19530	19530	19530	0
9	20240216	202800	2888675330	19530	19530	19530	19530	0
10	20240216	202700	2888675330	19530	19530	19530	19530	0
11	20240216	202600	2888675330	19530	19530	19530	19530	0
12	20240216	202500	2888675330	19530	19530	19530	19530	0
13	20240216	202400	2888675330	19530	19530	19530	19530	0
14	20240216	202300	2888675330	19530	19530	19530	19530	0
15	20240216	202200	2888675330	19530	19530	19530	19530	0
16	20240216	202100	2888675330	19530	19530	19530	19530	0
17	20240216	202000	2888675330	19530	19530	19530	19530	0
18	20240216	201900	2888675330	19530	19530	19530	19530	0
19	20240216	201800	2888675330	19530	19530	19530	19530	0
20	20240216	201700	2888675330	19530	19530	19530	19530	0
21	20240216	201600	2888675330	19530	19530	19530	19530	0
22	20240216	201500	2888675330	19530	19530	19530	19530	0
23	20240216	201400	2888675330	19530	19530	19530	19530	0
24	20240216	201300	2888675330	19530	19530	19530	19530	0
25	20240216	201200	2888675330	19530	19530	19530	19530	0
26	20240216	201100	2888675330	19530	19530	19530	19530	0
27	20240216	201000	2888675330	19530	19530	19530	19530	0
28	20240216	200900	2888675330	19530	19530	19530	19530	0
29	20240216	200800	2888675330	19530	19530	19530	19530	0
30	20240216	200700	2888675330	19530	19530	19530	19530	0
31	20240216	200600	2888675330	19530	19530	19530	19530	0
32	20240216	200500	2888675330	19530	19530	19530	19530	2108
33	20240216	200400	2888675330	19530	19530	19530	19530	0
34	20240216	200300	2888675330	19530	19530	19530	19530	0
35	20240216	200200	2888675330	19530	19530	19530	19530	0
36	20240216	200100	2888675330	19530	19530	19530	19530	0
37	20240216	200000	2888675330	19530	19530	19530	19530	0
38	20240216	195900	2888675330	19530	19530	19530	19530	0
39	20240216	195800	2888675330	19530	19530	19530	19530	0
40	20240216	195700	2888675330	19530	19530	19530	19530	0
41	20240216	195600	2888675330	19530	19530	19530	19530	0
42	20240216	195500	2888675330	19530	19530	19530	19530	0
43	20240216	195400	2888675330	19530	19530	19530	19530	0
44	20240216	195300	2888675330	19530	19530	19530	19530	0
45	20240216	195200	2888675330	19530	19530	19530	19530	0
46	20240216	195100	2888675330	19530	19530	19530	19530	0
47	20240216	195000	2888675330	19530	19530	19530	19530	0
48	20240216	194900	2888675330	19530	19530	19530	19530	0
49	20240216	194800	2888675330	19530	19530	19530	19530	0
50	20240216	194700	2888675330	19530	19530	19530	19530	0
51	20240216	194600	2888675330	19530	19530	19530	19530	0
52	20240216	194500	2888675330	19530	19530	19530	19530	0
53	20240216	194400	2888675330	19530	19530	19530	19530	0
54	20240216	194300	2888675330	19530	19530	19530	19530	0
55	20240216	194200	2888675330	19530	19530	19530	19530	0
56	20240216	194100	2888675330	19530	19530	19530	19530	0
57	20240216	194000	2888675330	19530	19530	19530	19530	0
58	20240216	193900	2888675330	19530	19530	19530	19530	0
59	20240216	193800	2888675330	19530	19530	19530	19530	0
60	20240216	193700	2888675330	19530	19530	19530	19530	0
61	20240216	193600	2888675330	19530	19530	19530	19530	0
62	20240216	193500	2888675330	19530	19530	19530	19530	2108
63	20240216	193400	2888675330	19530	19530	19530	19530	0
64	20240216	193300	2888675330	19530	19530	19530	19530	0
65	20240216	193200	2888675330	19530	19530	19530	19530	0
66	20240216	193100	2888675330	19530	19530	19530	19530	0
67	20240216	193000	2888675330	19530	19530	19530	19530	0
68	20240216	192900	2888675330	19530	19530	19530	19530	0
69	20240216	192800	2888675330	19530	19530	19530	19530	0
70	20240216	192700	2888675330	19530	19530	19530	19530	0
71	20240216	192600	2888675330	19530	19530	19530	19530	0
72	20240216	192500	2888675330	19530	19530	19530	19530	0
73	20240216	192400	2888675330	19530	19530	19530	19530	0
74	20240216	192300	2888675330	19530	19530	19530	19530	0
75	20240216	192200	2888675330	19530	19530	19530	19530	0
76	20240216	192100	2888675330	19530	19530	19530	19530	0
77	20240216	192000	2888675330	19530	19530	19530	19530	0
78	20240216	191900	2888675330	19530	19530	19530	19530	0
79	20240216	191800	2888675330	19530	19530	19530	19530	0
80	20240216	191700	2888675330	19530	19530	19530	19530	0
81	20240216	191600	2888675330	19530	19530	19530	19530	0
82	20240216	191500	2888675330	19530	19530	19530	19530	0
83	20240216	191400	2888675330	19530	19530	19530	19530	0
84	20240216	191300	2888675330	19530	19530	19530	19530	0
85	20240216	191200	2888675330	19530	19530	19530	19530	0
86	20240216	191100	2888675330	19530	19530	19530	19530	0
87	20240216	191000	2888675330	19530	19530	19530	19530	0
88	20240216	190900	2888675330	19530	19530	19530	19530	0
89	20240216	190800	2888675330	19530	19530	19530	19530	0
90	20240216	190700	2888675330	19530	19530	19530	19530	0
91	20240216	190600	2888675330	19530	19530	19530	19530	0
92	20240216	190500	2888675330	19530	19530	19530	19530	2108
93	20240216	190400	2888675330	19530	19530	19530	19530	0
94	20240216	190300	2888675330	19530	19530	19530	19530	0
95	20240216	190200	2888675330	19530	19530	19530	19530	0
96	20240216	190100	2888675330	19530	19530	19530	19530	0
97	20240216	190000	2888675330	19530	19530	19530	19530	0
98	20240216	185900	2888675330	19530	19530	19530	19530	0
99	20240216	185800	2888675330	19530	19530	19530	19530	0
100	20240216	185700	2888675330	19530	19530	19530	19530	0
101	20240216	185600	2888675330	19530	19530	19530	19530	0
102	20240216	185500	2888675330	19530	19530	19530	19530	0
103	20240216	185400	2888675330	19530	19530	19530	19530	0
104	20240216	185300	2888675330	19530	19530	19530	19530	0
105	20240216	185200	2888675330	19530	19530	19530	19530	0
106	20240216	185100	2888675330	19530	19530	19530	19530	0
107	20240216	185000	2888675330	19530	19530	19530	19530	0
108	20240216	184900	2888675330	19530	19530	19530	19530	0
109	20240216	184800	2888675330	19530	19530	19530	19530	0
110	20240216	184700	2888675330	19530	19530	19530	19530	0
111	20240216	184600	2888675330	19530	19530	19530	19530	0
112	20240216	184500	2888675330	19530	19530	19530	19530	0
113	20240216	184400	2888675330	19530	19530	19530	19530	0
114	20240216	184300	2888675330	19530	19530	19530	19530	0
115	20240216	184200	2888675330	19530	19530	19530	19530	0
116	20240216	184100	2888675330	19530	19530	19530	19530	0
117	20240216	184000	2888675330	19530	19530	19530	19530	0
118	20240216	183900	2888675330	19530	19530	19530	19530	0
119	20240216	183800	2888675330	19530	19530	19530	19530	0
120	20240216	183700	2888675330	19530	19530	19530	19530	0
121	20240216	183600	2888675330	19530	19530	19530	19530	0
122	20240216	183500	2888675330	19530	19530	19530	19530	2108
123	20240216	183400	2888675330	19530	19530	19530	19530	0
124	20240216	183300	2888675330	19530	19530	19530	19530	0
125	20240216	183200	2888675330	19530	19530	19530	19530	0
126	20240216	183100	2888675330	19530	19530	19530	19530	0
127	20240216	183000	2888675330	19530	19530	19530	19530	0
128	20240216	182900	2888675330	19530	19530	19530	19530	0
129	20240216	182800	2888675330	19530	19530	19530	19530	0
130	20240216	182700	2888675330	19530	19530	19530	19530	0
131	20240216	182600	2888675330	19530	19530	19530	19530	0
132	20240216	182500	2888675330	19530	19530	19530	19530	0
133	20240216	182400	2888675330	19530	19530	19530	19530	0
134	20240216	182300	2888675330	19530	19530	19530	19530	0
135	20240216	182200	2888675330	19530	19530	19530	19530	0
136	20240216	182100	2888675330	19530	19530	19530	19530	0
137	20240216	182000	2888675330	19530	19530	19530	19530	0
138	20240216	181900	2888675330	19530	19530	19530	19530	0
139	20240216	181800	2888675330	19530	19530	19530	19530	0
140	20240216	181700	2888675330	19530	19530	19530	19530	0
141	20240216	181600	2888675330	19530	19530	19530	19530	0
142	20240216	181500	2888675330	19530	19530	19530	19530	0
143	20240216	181400	2888675330	19530	19530	19530	19530	0
144	20240216	181300	2888675330	19530	19530	19530	19530	0
145	20240216	181200	2888675330	19530	19530	19530	19530	0
146	20240216	181100	2888675330	19530	19530	19530	19530	0
147	20240216	181000	2888675330	19530	19530	19530	19530	0
148	20240216	180900	2888675330	19530	19530	19530	19530	0
149	20240216	180800	2888675330	19530	19530	19530	19530	0
150	20240216	180700	2888675330	19530	19530	19530	19530	0
151	20240216	180600	2888675330	19530	19530	19530	19530	0
152	20240216	180500	2888675330	19530	19530	19530	19530	2108
153	20240216	180400	2888675330	19530	19530	19530	19530	0
154	20240216	180300	2888675330	19530	19530	19530	19530	0
155	20240216	180200	2888675330	19530	19530	19530	19530	0
156	20240216	180100	2888675330	19530	19530	19530	19530	0
157	20240216	180000	2888675330	19530	19530	19530	19530	0
158	20240216	175900	2888675330	19530	19530	19530	19530	0
159	20240216	175800	2888675330	19530	19530	19530	19530	0
160	20240216	175700	2888675330	19530	19530	19530	19530	0
161	20240216	175600	2888675330	19530	19530	19530	19530	0
162	20240216	175500	2888675330	19530	19530	19530	19530	0
163	20240216	175400	2888675330	19530	19530	19530	19530	0
164	20240216	175300	2888675330	19530	19530	19530	19530	0
165	20240216	175200	2888675330	19530	19530	19530	19530	0
166	20240216	175100	2888675330	19530	19530	19530	19530	0
167	20240216	175000	2888675330	19530	19530	19530	19530	0
168	20240216	174900	2888675330	19530	19530	19530	19530	0
169	20240216	174800	2888675330	19530	19530	19530	19530	0
170	20240216	174700	2888675330	19530	19530	19530	19530	0
171	20240216	174600	2888675330	19530	19530	19530	19530	0
172	20240216	174500	2888675330	19530	19530	19530	19530	0
173	20240216	174400	2888675330	19530	19530	19530	19530	0
174	20240216	174300	2888675330	19530	19530	19530	19530	0
175	20240216	174200	2888675330	19530	19530	19530	19530	0
176	20240216	174100	2888675330	19530	19530	19530	19530	0
177	20240216	174000	2888675330	19530	19530	19530	19530	0
178	20240216	173900	2888675330	19530	19530	19530	19530	0
179	20240216	173800	2888675330	19530	19530	19530	19530	0
180	20240216	173700	2888675330	19530	19530	19530	19530	0
181	20240216	173600	2888675330	19530	19530	19530	19530	0
182	20240216	173500	2888675330	19530	19530	19530	19530	2108
183	20240216	173400	2888675330	19530	19530	19530	19530	0
184	20240216	173300	2888675330	19530	19530	19530	19530	0
185	20240216	173200	2888675330	19530	19530	19530	19530	0
186	20240216	173100	2888675330	19530	19530	19530	19530	0
187	20240216	173000	2888675330	19530	19530	19530	19530	0
188	20240216	172900	2888675330	19530	19530	19530	19530	0
189	20240216	172800	2888675330	19530	19530	19530	19530	0
190	20240216	172700	2888675330	19530	19530	19530	19530	0
191	20240216	172600	2888675330	19530	19530	19530	19530	0
192	20240216	172500	2888675330	19530	19530	19530	19530	0
193	20240216	172400	2888675330	19530	19530	19530	19530	0
194	20240216	172300	2888675330	19530	19530	19530	19530	0
195	20240216	172200	2888675330	19530	19530	19530	19530	0
196	20240216	172100	2888675330	19530	19530	19530	19530	0
197	20240216	172000	2888675330	19530	19530	19530	19530	0
198	20240216	171900	2888675330	19530	19530	19530	19530	0
199	20240216	171800	2888675330	19530	19530	19530	19530	0
200	20240216	171700	2888675330	19530	19530	19530	19530	0
201	20240216	171600	2888675330	19530	19530	19530	19530	0
202	20240216	171500	2888675330	19530	19530	19530	19530	0
203	20240216	171400	2888675330	19530	19530	19530	19530	0
204	20240216	171300	2888675330	19530	19530	19530	19530	0
205	20240216	171200	2888675330	19530	19530	19530	19530	0
206	20240216	171100	2888675330	19530	19530	19530	19530	0
207	20240216	171000	2888675330	19530	19530	19530	19530	0
208	20240216	170900	2888675330	19530	19530	19530	19530	0
209	20240216	170800	2888675330	19530	19530	19530	19530	0
210	20240216	170700	2888675330	19530	19530	19530	19530	0
211	20240216	170600	2888675330	19530	19530	19530	19530	0
212	20240216	170500	2888675330	19530	19530	19530	19530	2108
213	20240216	170400	2888675330	19530	19530	19530	19530	0
214	20240216	170300	2888675330	19530	19530	19530	19530	0
215	20240216	170200	2888675330	19530	19530	19530	19530	0
216	20240216	170100	2888675330	19530	19530	19530	19530	0
217	20240216	170000	2888675330	19530	19530	19530	19530	0
218	20240216	165900	2888675330	19530	19530	19530	19530	0
219	20240216	165800	2888675330	19530	19530	19530	19530	0
220	20240216	165700	2888675330	19530	19530	19530	19530	0
221	20240216	165600	2888675330	19530	19530	19530	19530	0
222	20240216	165500	2888675330	19530	19530	19530	19530	0
223	20240216	165400	2888675330	19530	19530	19530	19530	0
224	20240216	165300	2888675330	19530	19530	19530	19530	0
225	20240216	165200	2888675330	19530	19530	19530	19530	0
226	20240216	165100	2888675330	19530	19530	19530	19530	0
227	20240216	165000	2888675330	19530	19530	19530	19530	0
228	20240216	164900	2888675330	19530	19530	19530	19530	0
229	20240216	164800	2888675330	19530	19530	19530	19530	0
230	20240216	164700	2888675330	19530	19530	19530	19530	0
231	20240216	164600	2888675330	19530	19530	19530	19530	0
232	20240216	164500	2888675330	19530	19530	19530	19530	0
233	20240216	164400	2888675330	19530	19530	19530	19530	0
234	20240216	164300	2888675330	19530	19530	19530	19530	0
235	20240216	164200	2888675330	19530	19530	19530	19530	0
236	20240216	164100	2888675330	19530	19530	19530	19530	0
237	20240216	164000	2888675330	19530	19530	19530	19530	0
238	20240216	163900	2888675330	19530	19530	19530	19530	0
239	20240216	163800	2888675330	19530	19530	19530	19530	0
240	20240216	163700	2888675330	19530	19530	19530	19530	0
241	20240216	163600	2888675330	19530	19530	19530	19530	0
242	20240216	163500	2888675330	19530	19530	19530	19530	2108
243	20240216	163400	2888675330	19530	19530	19530	19530	0
244	20240216	163300	2888675330	19530	19530	19530	19530	0
245	20240216	163200	2888675330	19530	19530	19530	19530	0
246	20240216	163100	2888675330	19530	19530	19530	19530	0
247	20240216	163000	2888675330	19530	19530	19530	19530	0
248	20240216	162900	2888675330	19530	19530	19530	19530	0
249	20240216	162800	2888675330	19530	19530	19530	19530	0
250	20240216	162700	2888675330	19530	19530	19530	19530	0
251	20240216	162600	2888675330	19530	19530	19530	19530	0
252	20240216	162500	2888675330	19530	19530	19530	19530	0
253	20240216	162400	2888675330	19530	19530	19530	19530	0
254	20240216	162300	2888675330	19530	19530	19530	19530	0
255	20240216	162200	2888675330	19530	19530	19530	19530	0
256	20240216	162100	2888675330	19530	19530	19530	19530	0
257	20240216	162000	2888675330	19530	19530	19530	19530	0
258	20240216	161900	2888675330	19530	19530	19530	19530	0
259	20240216	161800	2888675330	19530	19530	19530	19530	0
260	20240216	161700	2888675330	19530	19530	19530	19530	0
261	20240216	161600	2888675330	19530	19530	19530	19530	0
262	20240216	161500	2888675330	19530	19530	19530	19530	0
263	20240216	161400	2888675330	19530	19530	19530	19530	0
264	20240216	161300	2888675330	19530	19530	19530	19530	0
265	20240216	161200	2888675330	19530	19530	19530	19530	0
266	20240216	161100	2888675330	19530	19530	19530	19530	0
267	20240216	161000	2888675330	19530	19530	19530	19530	0
268	20240216	160900	2888675330	19530	19530	19530	19530	0
269	20240216	160800	2888675330	19530	19530	19530	19530	0
270	20240216	160700	2888675330	19530	19530	19530	19530	0
271	20240216	160600	2888675330	19530	19530	19530	19530	0
272	20240216	160500	2888675330	19530	19530	19530	19530	2108
273	20240216	160400	2888675330	19530	19530	19530	19530	0
274	20240216	160300	2888675330	19530	19530	19530	19530	0
275	20240216	160200	2888675330	19530	19530	19530	19530	0
276	20240216	160100	2888675330	19530	19530	19530	19530	0
277	20240216	160000	2888675330	19530	19530	19530	19530	0
278	20240216	155900	2888675330	19530	19530	19530	19530	0
279	20240216	155800	2888675330	19530	19530	19530	19530	0
280	20240216	155700	2888675330	19530	19530	19530	19530	0
281	20240216	155600	2888675330	19530	19530	19530	19530	0
282	20240216	155500	2888675330	19530	19530	19530	19530	0
283	20240216	155400	2888675330	19530	19530	19530	19530	0
284	20240216	155300	2888675330	19530	19530	19530	19530	0
285	20240216	155200	2888675330	19530	19530	19530	19530	0
286	20240216	155100	2888675330	19530	19530	19530	19530	0
287	20240216	155000	2888675330	19530	19530	19530	19530	0
288	20240216	154900	2888675330	19530	19530	19530	19530	0
289	20240216	154800	2888675330	19530	19530	19530	19530	0
290	20240216	154700	2888675330	19530	19530	19530	19530	0
291	20240216	154600	2888675330	19530	19530	19530	19530	0
292	20240216	154500	2888675330	19530	19530	19530	19530	0
293	20240216	154400	2888675330	19530	19530	19530	19530	0
294	20240216	154300	2888675330	19530	19530	19530	19530	0
295	20240216	154200	2888675330	19530	19530	19530	19530	0
296	20240216	154100	2888675330	19530	19530	19530	19530	0
297	20240216	154000	2888675330	19530	19530	19530	19530	0
298	20240216	153900	2888675330	19530	19530	19530	19530	0
299	20240216	153800	2888675330	19530	19530	19530	19530	0
300	20240216	153700	2888675330	19530	19530	19530	19530	0
301	20240216	153600	2888675330	19530	19530	19530	19530	0
302	20240216	153500	2888675330	19530	19530	19530	19530	2108
303	20240216	153400	2888675330	19530	19530	19530	19530	0
304	20240216	153300	2888675330	19530	19530	19530	19530	0
305	20240216	153200	2888675330	19530	19530	19530	19530	0
306	20240216	153100	2888675330	19530	19530	19530	19530	0
307	20240216	153000	2888675330	19530	19530	19530	19530	2108
308	20240216	152900	2847506090	19350	19350	19350	19350	0
309	20240216	152800	2847506090	19350	19350	19350	19350	0
310	20240216	152700	2847506090	19350	19350	19350	19350	0
311	20240216	152600	2847506090	19350	19350	19350	19350	0
312	20240216	152500	2847506090	19350	19350	19350	19350	0
313	20240216	152400	2847506090	19350	19350	19350	19350	0
314	20240216	152300	2847506090	19350	19350	19350	19350	0
315	20240216	152200	2847506090	19350	19350	19350	19350	0
316	20240216	152100	2847506090	19350	19350	19350	19350	0
317	20240216	152000	2847506090	19350	19350	19350	19350	0
318	20240216	151900	2847506090	19350	19350	19350	19350	5
319	20240216	151800	2847409340	19340	19340	19340	19340	17
320	20240216	151700	2847080560	19330	19290	19360	19270	120
321	20240216	151600	2844762620	19300	19300	19310	19300	73
322	20240216	151500	2843353580	19300	19280	19300	19280	40
323	20240216	151400	2842581810	19270	19280	19280	19270	46
324	20240216	151300	2841695380	19280	19280	19280	19270	43
325	20240216	151200	2840866520	19280	19280	19290	19280	88
326	20240216	151100	2839169400	19280	19280	19290	19270	54
327	20240216	151000	2838128010	19290	19270	19290	19270	32
328	20240216	150900	2837510770	19290	19290	19290	19270	113
329	20240216	150800	2835332160	19290	19280	19290	19280	23
330	20240216	150700	2834888550	19280	19270	19280	19270	33
331	20240216	150600	2834252560	19270	19270	19270	19270	16
332	20240216	150500	2833944240	19290	19240	19290	19240	94
333	20240216	150400	2832131960	19270	19270	19270	19270	32
334	20240216	150300	2831515320	19270	19230	19270	19230	70
335	20240216	150200	2830168050	19230	19250	19250	19230	88
336	20240216	150100	2828475010	19230	19240	19240	19230	24
337	20240216	150000	2828013460	19230	19240	19300	19230	57
338	20240216	145900	2826914010	19230	19290	19290	19230	32
339	20240216	145800	2826297690	19290	19250	19290	19250	89
340	20240216	145700	2824582220	19270	19260	19300	19260	48
341	20240216	145600	2823656090	19300	19250	19300	19250	27
342	20240216	145500	2823135850	19290	19240	19290	19240	23
343	20240216	145400	2822692350	19300	19300	19300	19240	61
344	20240216	145300	2821515830	19230	19230	19230	19230	24
345	20240216	145200	2821054310	19230	19230	19230	19230	16
346	20240216	145100	2820746630	19350	19350	19350	19350	661
347	20240216	145000	2807956280	19350	19350	19350	19350	471
348	20240216	144900	2798842430	19350	19350	19350	19350	703
349	20240216	144800	2785239380	19360	19350	19360	19350	42
350	20240216	144700	2784426660	19350	19360	19360	19350	71
351	20240216	144600	2783052490	19360	19360	19360	19360	25
352	20240216	144500	2782568490	19360	19360	19360	19360	14
353	20240216	144400	2782297450	19360	19370	19370	19360	38
354	20240216	144300	2781561730	19380	19380	19380	19370	69
355	20240216	144200	2780224650	19380	19370	19380	19370	58
356	20240216	144100	2779100910	19360	19360	19360	19360	32
357	20240216	144000	2778481390	19360	19350	19360	19350	32
358	20240216	143900	2777862100	19350	19350	19350	19350	80
359	20240216	143800	2776314100	19350	19360	19360	19350	29
360	20240216	143700	2775752690	19360	19330	19360	19330	69
361	20240216	143600	2774418120	19320	19320	19330	19320	43
362	20240216	143500	2773587290	19320	19370	19370	19320	1255
363	20240216	143400	2749279550	19370	19370	19370	19370	25
364	20240216	143300	2748795300	19370	19380	19380	19370	718
365	20240216	143200	2734887250	19380	19380	19380	19380	13
366	20240216	143100	2734635310	19380	19380	19380	19380	24
367	20240216	143000	2734170190	19380	19390	19390	19380	2000
368	20240216	142900	2695410110	19380	19370	19380	19370	80
369	20240216	142800	2693860270	19370	19370	19370	19370	111
370	20240216	142700	2691710200	19370	19390	19390	19370	48
371	20240216	142600	2690779540	19380	19370	19380	19370	153
372	20240216	142500	2687815710	19370	19370	19370	19370	1
373	20240216	142400	2687796340	19370	19430	19430	19370	44
374	20240216	142300	2686942490	19370	19380	19380	19370	25
375	20240216	142200	2686458140	19340	19330	19340	19330	19
376	20240216	142100	2686090860	19500	19310	19500	19310	3067
377	20240216	142000	2626353510	19310	19310	19310	19310	24
378	20240216	141900	2625890070	19310	19220	19310	19220	264
379	20240216	141800	2620793880	19220	19220	19220	19220	72
380	20240216	141700	2619410040	19260	19220	19260	19220	109
381	20240216	141600	2617313600	19250	19240	19250	19240	138
382	20240216	141500	2614657780	19240	19240	19240	19240	7
383	20240216	141400	2614523100	19240	19240	19240	19240	42
384	20240216	141300	2613715020	19240	19240	19240	19240	51
385	20240216	141200	2612733780	19250	19240	19250	19240	87
386	20240216	141100	2611059490	19240	19240	19240	19240	19
387	20240216	141000	2610693930	19240	19240	19240	19240	15
388	20240216	140900	2610405330	19250	19250	19250	19250	82
389	20240216	140800	2608826830	19250	19250	19250	19250	30
390	20240216	140700	2608249330	19250	19240	19250	19240	17
391	20240216	140600	2607922090	19240	19240	19240	19240	16
392	20240216	140500	2607614250	19360	19230	19360	19230	74
393	20240216	140400	2606184790	19230	19230	19230	19230	0
394	20240216	140300	2606184790	19230	19210	19460	19210	179
395	20240216	140200	2602727010	19210	19220	19220	19210	68
396	20240216	140100	2601420630	19230	19220	19230	19220	76
397	20240216	140000	2599959890	19210	19210	19210	19210	32
398	20240216	135900	2599345170	19220	19230	19230	19210	64
399	20240216	135800	2598115090	19210	19210	19210	19210	157
400	20240216	135700	2595099120	19210	19210	19210	19210	25
401	20240216	135600	2594618870	19200	19200	19200	19200	17
402	20240216	135500	2594292470	19190	19190	19190	19190	3
403	20240216	135400	2594234900	19210	19240	19480	19210	221
404	20240216	135300	2589956790	19260	19260	19260	19260	0
405	20240216	135200	2589956790	19260	19130	19260	19130	171
406	20240216	135100	2586680030	19140	19120	19140	19100	133
407	20240216	135000	2584137190	19110	19100	19110	19100	55
408	20240216	134900	2583086480	19100	19100	19100	19100	8
409	20240216	134800	2582933680	19110	19110	19110	19110	31
410	20240216	134700	2582341270	19110	19110	19110	19110	19
411	20240216	134600	2581978180	19140	19140	19140	19140	16
412	20240216	134500	2581671940	19140	19130	19150	19130	39
413	20240216	134400	2580925610	19100	19110	19110	19100	31
414	20240216	134300	2580333390	19100	19110	19120	19100	57
415	20240216	134200	2579244120	19120	19110	19120	19110	31
416	20240216	134100	2578651640	19100	19090	19100	19090	59
417	20240216	134000	2577525040	19090	19100	19100	19090	47
418	20240216	133900	2576627350	19100	19100	19120	19100	159
419	20240216	133800	2573588160	19100	19100	19130	19100	45
420	20240216	133700	2572727910	19090	19100	19100	19090	3
421	20240216	133600	2572670630	19080	19110	19120	19080	46
422	20240216	133500	2571791700	19100	19100	19100	19100	25
423	20240216	133400	2571314200	19100	19080	19100	19080	24
424	20240216	133300	2570855980	19060	19030	19060	19020	61
425	20240216	133200	2569694720	19020	19020	19020	19020	67
426	20240216	133100	2568420380	19020	19030	19030	19020	35
427	20240216	133000	2567754660	19020	19020	19020	19020	6
428	20240216	132900	2567640540	19030	19010	19030	19010	61
429	20240216	132800	2566480410	19010	19010	19010	19000	74
430	20240216	132700	2565074350	19010	19010	19010	19010	33
431	20240216	132600	2564447020	19030	19030	19030	19030	21
432	20240216	132500	2564047390	19030	19030	19030	19030	81
433	20240216	132400	2562505960	19030	19040	19040	19030	56
434	20240216	132300	2561439800	19040	19040	19040	19040	16
435	20240216	132200	2561135160	19030	19060	19060	19030	25
436	20240216	132100	2560659010	19070	19060	19070	19040	99
437	20240216	132000	2558772180	19060	19050	19060	19040	46
438	20240216	131900	2557895780	19050	19050	19050	19050	8
439	20240216	131800	2557743380	19040	19050	19050	19040	18
440	20240216	131700	2557400650	19040	19050	19050	19040	97
441	20240216	131600	2555553720	19090	19090	19090	19090	31
442	20240216	131500	2554961930	19090	19090	19090	19090	31
443	20240216	131400	2554370140	19040	19080	19100	19040	56
444	20240216	131300	2553302020	19090	19090	19090	19090	23
445	20240216	131200	2552862950	19140	19090	19150	19090	13
446	20240216	131100	2552614080	19150	19090	19150	19090	50
447	20240216	131000	2551658030	19090	19090	19090	19090	25
448	20240216	130900	2551180780	19080	19080	19080	19080	24
449	20240216	130800	2550722860	19080	19070	19220	19060	255
450	20240216	130700	2545843390	19080	19030	19100	19030	33
451	20240216	130600	2545214490	19020	19080	19080	19000	350
452	20240216	130500	2538557740	19400	19040	19400	19040	509
453	20240216	130400	2528784310	19010	19010	19010	19010	7
454	20240216	130300	2528651240	19010	19010	19010	19010	16
455	20240216	130200	2528347080	19010	19020	19020	19010	16
456	20240216	130100	2528042900	19040	19040	19040	19040	24
457	20240216	130000	2527585940	19040	19080	19080	19040	93
458	20240216	125900	2525811620	19100	18990	19400	18990	224
459	20240216	125800	2521530770	18990	18990	18990	18990	76
460	20240216	125700	2520087530	18990	18990	18990	18990	0
461	20240216	125600	2520087530	18990	18980	18990	18980	37
462	20240216	125500	2519385120	18980	18980	18980	18980	15
463	20240216	125400	2519100420	19030	18980	19030	18980	89
464	20240216	125300	2517409710	18990	18980	18990	18980	19
465	20240216	125200	2517049080	18970	18970	18980	18970	34
466	20240216	125100	2516403930	18970	18970	18970	18970	70
467	20240216	125000	2515076030	18970	18970	18970	18970	44
468	20240216	124900	2514241350	18970	18970	18970	18970	3
469	20240216	124800	2514184440	18970	18970	18970	18970	46
470	20240216	124700	2513311820	18980	18980	18980	18980	85
471	20240216	124600	2511698520	18980	18980	18980	18980	15
472	20240216	124500	2511413820	18970	18970	18970	18970	0
473	20240216	124400	2511413820	18970	18970	18980	18970	87
474	20240216	124300	2509763310	18970	18970	18980	18970	94
475	20240216	124200	2507980120	18970	18970	18970	18970	0
476	20240216	124100	2507980120	18970	18990	18990	18970	24
477	20240216	124000	2507524820	19000	18970	19000	18970	97
478	20240216	123900	2505684250	18980	18980	18980	18980	15
479	20240216	123800	2505399550	18980	18980	18980	18980	3
480	20240216	123700	2505342610	18980	18980	18990	18980	34
481	20240216	123600	2504697230	18980	18980	18980	18970	101
482	20240216	123500	2502780620	18980	18970	18980	18970	41
483	20240216	123400	2502002760	19000	19000	19000	19000	0
484	20240216	123300	2502002760	19000	18970	19000	18970	7
485	20240216	123200	2501869820	18970	19060	19060	18970	21
486	20240216	123100	2501470880	19060	18980	19060	18980	121
487	20240216	123000	2499170360	18970	18970	18970	18970	29
488	20240216	122900	2498620230	18970	18980	18980	18970	91
489	20240216	122800	2496893660	18970	18980	18980	18970	48
490	20240216	122700	2495982720	18970	18970	18970	18970	10
491	20240216	122600	2495793020	18970	18970	18970	18970	25
492	20240216	122500	2495318770	18990	18970	18990	18970	61
493	20240216	122400	2494160680	18970	18990	18990	18970	110
494	20240216	122300	2492073030	18980	18980	18980	18980	1
495	20240216	122200	2492054050	18980	18980	18980	18980	56
496	20240216	122100	2490991170	18980	18980	18990	18980	114
497	20240216	122000	2488827440	18980	18980	18980	18980	0
498	20240216	121900	2488827440	18980	18980	18980	18980	15
499	20240216	121800	2488542740	18980	18980	18980	18980	53
500	20240216	121700	2487536800	18970	18960	19000	18960	84
501	20240216	121600	2485942490	18970	18970	18970	18970	500
502	20240216	121500	2476457490	18970	18970	18970	18970	16
503	20240216	121400	2476153970	18990	18970	18990	18970	43
504	20240216	121300	2475338030	18970	18960	18970	18960	234
505	20240216	121200	2470901300	18960	18960	18960	18960	16
506	20240216	121100	2470597940	18960	18950	18960	18950	534
507	20240216	121000	2460478470	18950	18960	18960	18950	667
508	20240216	120900	2447833720	18960	18960	18960	18960	44
509	20240216	120800	2446999480	18960	19000	19010	18960	2619
510	20240216	120700	2397299630	19000	19010	19010	19000	33
511	20240216	120600	2396672460	19000	19000	19020	19000	65
512	20240216	120500	2395437000	19000	19010	19010	19000	2725
513	20240216	120400	2343652470	19010	19020	19020	19010	29
514	20240216	120300	2343100900	19010	19010	19010	19010	73
515	20240216	120200	2341713170	19010	19010	19010	19010	39
516	20240216	120100	2340971780	19020	19020	19020	19020	9
517	20240216	120000	2340800600	19020	19020	19020	19020	35
518	20240216	115900	2340134900	19020	19020	19020	19020	85
519	20240216	115800	2338518200	19020	19020	19020	19020	49
520	20240216	115700	2337586220	19020	19020	19020	19020	6
521	20240216	115600	2337472100	19020	19020	19020	19020	22
522	20240216	115500	2337053660	19020	19010	19020	19010	142
523	20240216	115400	2334353860	19010	19010	19010	19010	19
524	20240216	115300	2333992670	19010	19010	19010	19010	66
525	20240216	115200	2332738010	19010	19010	19010	19010	119
526	20240216	115100	2330475820	19010	19020	19020	19010	91
527	20240216	115000	2328745860	19010	19020	19020	19010	13
528	20240216	114900	2328498720	19020	19020	19020	19020	7
529	20240216	114800	2328365580	19020	19030	19030	19020	107
530	20240216	114700	2326329590	19040	19020	19040	19020	150
531	20240216	114600	2323476010	19020	19070	19070	19020	3056
532	20240216	114500	2265324350	19070	19070	19070	19070	32
533	20240216	114400	2264714110	19070	19070	19080	19070	78
534	20240216	114300	2263226510	19070	19080	19080	19070	75
535	20240216	114200	2261795650	19200	19200	19200	19200	0
536	20240216	114100	2261795650	19200	19080	19200	19080	1088
537	20240216	114000	2240913280	19080	19100	19100	19080	31
538	20240216	113900	2240321500	19230	19210	19230	19210	55
539	20240216	113800	2239263960	19070	19070	19070	19070	2
540	20240216	113700	2239225820	19390	19050	19390	19050	682
541	20240216	113600	2226079290	19050	19060	19060	19050	92
542	20240216	113500	2224326360	19050	19040	19060	19040	58
543	20240216	113400	2223221450	19030	19040	19040	19030	60
544	20240216	113300	2222079630	19040	19030	19050	19030	102
545	20240216	113200	2220138200	19040	19040	19040	19040	8
546	20240216	113100	2219985880	19040	19040	19040	19040	10
547	20240216	113000	2219795480	19030	19040	19040	19030	222
548	20240216	112900	2215570760	19030	19060	19060	19030	101
549	20240216	112800	2213648010	19060	19060	19060	19060	7
550	20240216	112700	2213514590	19020	19070	19070	19020	3104
551	20240216	112600	2154455960	19060	19080	19080	19050	284
552	20240216	112500	2149045290	19080	19090	19090	19080	66
553	20240216	112400	2147785480	19090	19090	19090	19090	12
554	20240216	112300	2147556400	19090	19090	19090	19090	6
555	20240216	112200	2147441860	19110	19050	19110	19050	147
556	20240216	112100	2144638170	19050	19070	19080	19050	2158
557	20240216	112000	2103522920	19090	19090	19090	19090	6
558	20240216	111900	2103408380	19090	19100	19100	19090	13
559	20240216	111800	2103160090	19070	19120	19140	19070	88
560	20240216	111700	2101480210	19070	19060	19120	19060	9
561	20240216	111600	2101308550	19060	19150	19150	19060	32
562	20240216	111500	2100696470	19050	19150	19150	19050	3017
563	20240216	111400	2043143470	19160	19180	19190	19160	46
564	20240216	111300	2042261380	19180	19180	19180	19180	6
565	20240216	111200	2042146300	19130	19130	19130	19130	0
566	20240216	111100	2042146300	19130	19150	19150	19130	19
567	20240216	111000	2041782510	19210	19210	19210	19150	99
568	20240216	110900	2039881500	19200	19200	19200	19200	132
569	20240216	110800	2037347100	19200	19100	19200	19100	286
570	20240216	110700	2031864310	19100	19160	19160	19100	2189
571	20240216	110600	1989944610	19160	19160	19170	19160	184
572	20240216	110500	1986418900	19180	19180	19180	19180	100
573	20240216	110400	1984500900	19200	19200	19200	19200	97
574	20240216	110300	1982638500	19200	19200	19240	19200	1230
575	20240216	110200	1959018500	19200	19210	19210	19200	1000
576	20240216	110100	1939817940	19210	19210	19210	19210	1
577	20240216	110000	1939798730	19200	19320	19320	19200	27
578	20240216	105900	1939279440	19310	19230	19310	19230	819
579	20240216	105800	1923470600	19160	19230	19230	19160	3008
580	20240216	105700	1865834540	19230	19160	19240	19160	10
581	20240216	105600	1865642790	19180	19130	19180	19130	146
582	20240216	105500	1862846980	19140	19200	19210	19140	1061
583	20240216	105400	1842494780	19190	19190	19190	19190	5
584	20240216	105300	1842398830	19190	19200	19210	19190	313
585	20240216	105200	1836391450	19210	19220	19230	19200	2642
586	20240216	105100	1785653570	19220	19220	19220	19220	25
587	20240216	105000	1785173070	19210	19300	19300	19210	1206
588	20240216	104900	1761981330	19300	19320	19330	19300	2687
589	20240216	104800	1710078600	19320	19340	19360	19320	695
590	20240216	104700	1696640530	19330	19330	19330	19330	8
591	20240216	104600	1696485890	19360	19350	19360	19350	10
592	20240216	104500	1696292380	19330	19330	19330	19330	17
593	20240216	104400	1695963770	19340	19350	19380	19330	262
594	20240216	104300	1690895760	19410	19410	19410	19410	0
595	20240216	104200	1690895760	19410	19380	19410	19380	57
596	20240216	104100	1689790180	19370	19350	19370	19300	5125
597	20240216	104000	1590795120	19380	19410	19410	19380	39
598	20240216	103900	1590038540	19410	19400	19410	19400	47
599	20240216	103800	1589126360	19350	19530	19530	19350	4377
600	20240216	103700	1504048110	19530	19530	19530	19530	91
601	20240216	103600	1502270880	19550	19540	19550	19540	40
602	20240216	103500	1501489030	19540	19550	19550	19540	368
603	20240216	103400	1494298280	19550	19550	19550	19550	0
604	20240216	103300	1494298280	19550	19620	19620	19550	84
605	20240216	103200	1492652920	19590	19590	19610	19590	26
606	20240216	103100	1492143310	19540	19550	19550	19540	50
607	20240216	103000	1491166290	19540	19570	19610	19540	840
608	20240216	102900	1474744700	19540	19550	19580	19540	118
609	20240216	102800	1472437280	19540	19540	19610	19540	23
610	20240216	102700	1471987110	19590	19590	19600	19590	21
611	20240216	102600	1471575600	19600	19710	19710	19600	138
612	20240216	102500	1468864030	19710	19670	19710	19670	32
613	20240216	102400	1468233950	19700	19710	19710	19700	3328
614	20240216	102300	1402670270	19710	19800	19800	19710	1907
615	20240216	102200	1364992680	19800	19800	19800	19800	219
616	20240216	102100	1360656480	19810	19810	19810	19810	61
617	20240216	102000	1359448070	19830	19830	19830	19830	0
618	20240216	101900	1359448070	19830	19820	19830	19800	58
619	20240216	101800	1358299130	19820	19860	19860	19820	1078
620	20240216	101700	1336916550	19870	19870	19870	19870	219
621	20240216	101600	1332565020	19870	19870	19870	19870	0
622	20240216	101500	1332565020	19870	19870	19870	19870	47
623	20240216	101400	1331631130	19870	19880	19880	19870	77
624	20240216	101300	1330101040	19890	19880	19890	19880	65
625	20240216	101200	1328808740	19880	19880	19880	19880	76
626	20240216	101100	1327297860	19880	19880	19900	19880	474
627	20240216	101000	1317866860	19900	19890	19900	19870	63
628	20240216	100900	1316613680	19880	19870	19880	19870	47
629	20240216	100800	1315679730	19870	19870	19870	19870	2
630	20240216	100700	1315639990	19880	19870	19880	19870	88
631	20240216	100600	1313891420	19900	19870	19900	19870	29
632	20240216	100500	1313314570	19890	19870	19890	19870	25
633	20240216	100400	1312817660	19870	19890	19890	19870	563
634	20240216	100300	1301625430	19890	19910	19910	19890	255
635	20240216	100200	1296551090	19900	19900	19900	19900	13
636	20240216	100100	1296292390	19890	19910	19910	19890	117
637	20240216	100000	1293964000	19900	19900	19900	19890	118
638	20240216	095900	1291615830	19890	19930	19930	19890	74
639	20240216	095800	1290143420	19920	19900	19920	19900	19
640	20240216	095700	1289765160	19890	19900	19900	19890	97
641	20240216	095600	1287834920	19890	19900	19900	19890	93
642	20240216	095500	1285985020	19900	19900	19940	19890	259
643	20240216	095400	1280829540	19890	19900	19900	19890	16
644	20240216	095300	1280511200	19890	19890	19890	19890	15
645	20240216	095200	1280212850	19900	19900	19900	19880	151
646	20240216	095100	1277208450	19930	19890	19930	19890	158
647	20240216	095000	1274063620	19870	19870	19890	19870	110
648	20240216	094900	1271877310	19870	19860	19870	19860	108
649	20240216	094800	1269731510	19860	19890	19920	19860	245
650	20240216	094700	1264857360	19900	19890	19900	19890	18
651	20240216	094600	1264499240	19900	19900	19900	19900	53
652	20240216	094500	1263444540	19900	19900	19910	19900	254
653	20240216	094400	1258387940	19900	19900	19900	19900	116
654	20240216	094300	1256079540	19920	19900	19920	19900	125
655	20240216	094200	1253591760	19900	19900	19900	19900	0
656	20240216	094100	1253591760	19900	19980	20050	19900	714
657	20240216	094000	1239327710	19980	19980	19980	19980	8
658	20240216	093900	1239167870	19900	19990	19990	19900	116
659	20240216	093800	1236858480	19990	19880	19990	19820	311
660	20240216	093700	1230662820	19870	19840	19900	19810	296
661	20240216	093600	1224777250	19860	19860	19860	19860	0
662	20240216	093500	1224777250	19860	19830	19860	19830	47
663	20240216	093400	1223844710	19830	19870	19890	19830	347
664	20240216	093300	1216952350	19880	19880	19900	19880	780
665	20240216	093200	1201442110	19880	19880	19890	19880	109
666	20240216	093100	1199275170	19890	19890	19900	19880	145
667	20240216	093000	1196391970	19880	19900	19900	19880	589
668	20240216	092900	1184676540	19900	19910	19910	19900	571
669	20240216	092800	1173311950	19910	19910	19940	19910	432
670	20240216	092700	1164710780	19940	19920	19940	19910	12
671	20240216	092600	1164471650	19900	19900	19980	19900	194
672	20240216	092500	1160607690	19900	19920	19970	19900	550
673	20240216	092400	1149637340	19900	19960	19960	19900	2613
674	20240216	092300	1097538480	19970	19970	19970	19970	500
675	20240216	092200	1087553480	19960	19980	19980	19960	576
676	20240216	092100	1076054830	19970	19970	19970	19970	342
677	20240216	092000	1069225090	19980	19990	20050	19980	177
678	20240216	091900	1065685710	20000	19980	20000	19980	246
679	20240216	091800	1060769370	19990	20150	20150	19980	2983
680	20240216	091700	1001090250	20150	20200	20200	20100	317
681	20240216	091600	994703950	20200	20200	20200	20200	6
682	20240216	091500	994582750	20200	20350	20350	20100	406
683	20240216	091400	986391900	20400	20500	20750	20350	3689
684	20240216	091300	910075050	20500	20200	20500	20050	2373
685	20240216	091200	861612850	20200	20050	20200	20050	1681
686	20240216	091100	827717400	19950	19940	20100	19940	1194
687	20240216	091000	803812240	19930	19910	19950	19900	643
688	20240216	090900	791009140	19910	19970	19970	19910	1084
689	20240216	090800	769386700	19960	20000	20000	19960	769
690	20240216	090700	754007850	20000	20150	20200	20000	1636
691	20240216	090600	721156900	20150	20200	20200	20150	1238
692	20240216	090500	696207550	20200	20100	20200	20100	828
693	20240216	090400	679489550	20100	20100	20200	20100	1427
694	20240216	090300	650690500	20200	20250	20250	20050	1072
695	20240216	090200	629065750	20250	20050	20300	20000	5362
696	20240216	090100	521114700	20150	20550	20650	20050	6441
697	20240216	090000	390224400	20600	21000	22000	20500	18293