KissMeData/018250/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	190300	1833666960	17030	17030	17030	17030	831
3	20240216	190200	1833666960	17030	17030	17030	17030	0
4	20240216	190100	1833666960	17030	17030	17030	17030	0
5	20240216	190000	1833666960	17030	17030	17030	17030	0
6	20240216	185900	1833666960	17030	17030	17030	17030	0
7	20240216	185800	1833666960	17030	17030	17030	17030	0
8	20240216	185700	1833666960	17030	17030	17030	17030	0
9	20240216	185600	1833666960	17030	17030	17030	17030	0
10	20240216	185500	1833666960	17030	17030	17030	17030	0
11	20240216	185400	1833666960	17030	17030	17030	17030	0
12	20240216	185300	1833666960	17030	17030	17030	17030	0
13	20240216	185200	1833666960	17030	17030	17030	17030	0
14	20240216	185100	1833666960	17030	17030	17030	17030	0
15	20240216	185000	1833666960	17030	17030	17030	17030	0
16	20240216	184900	1833666960	17030	17030	17030	17030	0
17	20240216	184800	1833666960	17030	17030	17030	17030	0
18	20240216	184700	1833666960	17030	17030	17030	17030	0
19	20240216	184600	1833666960	17030	17030	17030	17030	0
20	20240216	184500	1833666960	17030	17030	17030	17030	0
21	20240216	184400	1833666960	17030	17030	17030	17030	0
22	20240216	184300	1833666960	17030	17030	17030	17030	0
23	20240216	184200	1833666960	17030	17030	17030	17030	0
24	20240216	184100	1833666960	17030	17030	17030	17030	0
25	20240216	184000	1833666960	17030	17030	17030	17030	0
26	20240216	183900	1833666960	17030	17030	17030	17030	0
27	20240216	183800	1833666960	17030	17030	17030	17030	0
28	20240216	183700	1833666960	17030	17030	17030	17030	0
29	20240216	183600	1833666960	17030	17030	17030	17030	0
30	20240216	183500	1833666960	17030	17030	17030	17030	0
31	20240216	183400	1833666960	17030	17030	17030	17030	0
32	20240216	183300	1833666960	17030	17030	17030	17030	831
33	20240216	183200	1833666960	17030	17030	17030	17030	0
34	20240216	183100	1833666960	17030	17030	17030	17030	0
35	20240216	183000	1833666960	17030	17030	17030	17030	0
36	20240216	182900	1833666960	17030	17030	17030	17030	0
37	20240216	182800	1833666960	17030	17030	17030	17030	0
38	20240216	182700	1833666960	17030	17030	17030	17030	0
39	20240216	182600	1833666960	17030	17030	17030	17030	0
40	20240216	182500	1833666960	17030	17030	17030	17030	0
41	20240216	182400	1833666960	17030	17030	17030	17030	0
42	20240216	182300	1833666960	17030	17030	17030	17030	0
43	20240216	182200	1833666960	17030	17030	17030	17030	0
44	20240216	182100	1833666960	17030	17030	17030	17030	0
45	20240216	182000	1833666960	17030	17030	17030	17030	0
46	20240216	181900	1833666960	17030	17030	17030	17030	0
47	20240216	181800	1833666960	17030	17030	17030	17030	0
48	20240216	181700	1833666960	17030	17030	17030	17030	0
49	20240216	181600	1833666960	17030	17030	17030	17030	0
50	20240216	181500	1833666960	17030	17030	17030	17030	0
51	20240216	181400	1833666960	17030	17030	17030	17030	0
52	20240216	181300	1833666960	17030	17030	17030	17030	0
53	20240216	181200	1833666960	17030	17030	17030	17030	0
54	20240216	181100	1833666960	17030	17030	17030	17030	0
55	20240216	181000	1833666960	17030	17030	17030	17030	0
56	20240216	180900	1833666960	17030	17030	17030	17030	0
57	20240216	180800	1833666960	17030	17030	17030	17030	0
58	20240216	180700	1833666960	17030	17030	17030	17030	0
59	20240216	180600	1833666960	17030	17030	17030	17030	0
60	20240216	180500	1833666960	17030	17030	17030	17030	0
61	20240216	180400	1833666960	17030	17030	17030	17030	0
62	20240216	180300	1833666960	17030	17030	17030	17030	831
63	20240216	180200	1833666960	17030	17030	17030	17030	0
64	20240216	180100	1833666960	17030	17030	17030	17030	0
65	20240216	180000	1833666960	17030	17030	17030	17030	0
66	20240216	175900	1833666960	17030	17030	17030	17030	0
67	20240216	175800	1833666960	17030	17030	17030	17030	0
68	20240216	175700	1833666960	17030	17030	17030	17030	0
69	20240216	175600	1833666960	17030	17030	17030	17030	0
70	20240216	175500	1833666960	17030	17030	17030	17030	0
71	20240216	175400	1833666960	17030	17030	17030	17030	0
72	20240216	175300	1833666960	17030	17030	17030	17030	0
73	20240216	175200	1833666960	17030	17030	17030	17030	0
74	20240216	175100	1833666960	17030	17030	17030	17030	0
75	20240216	175000	1833666960	17030	17030	17030	17030	0
76	20240216	174900	1833666960	17030	17030	17030	17030	0
77	20240216	174800	1833666960	17030	17030	17030	17030	0
78	20240216	174700	1833666960	17030	17030	17030	17030	0
79	20240216	174600	1833666960	17030	17030	17030	17030	0
80	20240216	174500	1833666960	17030	17030	17030	17030	0
81	20240216	174400	1833666960	17030	17030	17030	17030	0
82	20240216	174300	1833666960	17030	17030	17030	17030	0
83	20240216	174200	1833666960	17030	17030	17030	17030	0
84	20240216	174100	1833666960	17030	17030	17030	17030	0
85	20240216	174000	1833666960	17030	17030	17030	17030	0
86	20240216	173900	1833666960	17030	17030	17030	17030	0
87	20240216	173800	1833666960	17030	17030	17030	17030	0
88	20240216	173700	1833666960	17030	17030	17030	17030	0
89	20240216	173600	1833666960	17030	17030	17030	17030	0
90	20240216	173500	1833666960	17030	17030	17030	17030	0
91	20240216	173400	1833666960	17030	17030	17030	17030	0
92	20240216	173300	1833666960	17030	17030	17030	17030	831
93	20240216	173200	1833666960	17030	17030	17030	17030	0
94	20240216	173100	1833666960	17030	17030	17030	17030	0
95	20240216	173000	1833666960	17030	17030	17030	17030	0
96	20240216	172900	1833666960	17030	17030	17030	17030	0
97	20240216	172800	1833666960	17030	17030	17030	17030	0
98	20240216	172700	1833666960	17030	17030	17030	17030	0
99	20240216	172600	1833666960	17030	17030	17030	17030	0
100	20240216	172500	1833666960	17030	17030	17030	17030	0
101	20240216	172400	1833666960	17030	17030	17030	17030	0
102	20240216	172300	1833666960	17030	17030	17030	17030	0
103	20240216	172200	1833666960	17030	17030	17030	17030	0
104	20240216	172100	1833666960	17030	17030	17030	17030	0
105	20240216	172000	1833666960	17030	17030	17030	17030	0
106	20240216	171900	1833666960	17030	17030	17030	17030	0
107	20240216	171800	1833666960	17030	17030	17030	17030	0
108	20240216	171700	1833666960	17030	17030	17030	17030	0
109	20240216	171600	1833666960	17030	17030	17030	17030	0
110	20240216	171500	1833666960	17030	17030	17030	17030	0
111	20240216	171400	1833666960	17030	17030	17030	17030	0
112	20240216	171300	1833666960	17030	17030	17030	17030	0
113	20240216	171200	1833666960	17030	17030	17030	17030	0
114	20240216	171100	1833666960	17030	17030	17030	17030	0
115	20240216	171000	1833666960	17030	17030	17030	17030	0
116	20240216	170900	1833666960	17030	17030	17030	17030	0
117	20240216	170800	1833666960	17030	17030	17030	17030	0
118	20240216	170700	1833666960	17030	17030	17030	17030	0
119	20240216	170600	1833666960	17030	17030	17030	17030	0
120	20240216	170500	1833666960	17030	17030	17030	17030	0
121	20240216	170400	1833666960	17030	17030	17030	17030	0
122	20240216	170300	1833666960	17030	17030	17030	17030	831
123	20240216	170200	1833666960	17030	17030	17030	17030	0
124	20240216	170100	1833666960	17030	17030	17030	17030	0
125	20240216	170000	1833666960	17030	17030	17030	17030	0
126	20240216	165900	1833666960	17030	17030	17030	17030	0
127	20240216	165800	1833666960	17030	17030	17030	17030	0
128	20240216	165700	1833666960	17030	17030	17030	17030	0
129	20240216	165600	1833666960	17030	17030	17030	17030	0
130	20240216	165500	1833666960	17030	17030	17030	17030	0
131	20240216	165400	1833666960	17030	17030	17030	17030	0
132	20240216	165300	1833666960	17030	17030	17030	17030	0
133	20240216	165200	1833666960	17030	17030	17030	17030	0
134	20240216	165100	1833666960	17030	17030	17030	17030	0
135	20240216	165000	1833666960	17030	17030	17030	17030	0
136	20240216	164900	1833666960	17030	17030	17030	17030	0
137	20240216	164800	1833666960	17030	17030	17030	17030	0
138	20240216	164700	1833666960	17030	17030	17030	17030	0
139	20240216	164600	1833666960	17030	17030	17030	17030	0
140	20240216	164500	1833666960	17030	17030	17030	17030	0
141	20240216	164400	1833666960	17030	17030	17030	17030	0
142	20240216	164300	1833666960	17030	17030	17030	17030	0
143	20240216	164200	1833666960	17030	17030	17030	17030	0
144	20240216	164100	1833666960	17030	17030	17030	17030	0
145	20240216	164000	1833666960	17030	17030	17030	17030	0
146	20240216	163900	1833666960	17030	17030	17030	17030	0
147	20240216	163800	1833666960	17030	17030	17030	17030	0
148	20240216	163700	1833666960	17030	17030	17030	17030	0
149	20240216	163600	1833666960	17030	17030	17030	17030	0
150	20240216	163500	1833666960	17030	17030	17030	17030	0
151	20240216	163400	1833666960	17030	17030	17030	17030	0
152	20240216	163300	1833666960	17030	17030	17030	17030	831
153	20240216	163200	1833666960	17030	17030	17030	17030	0
154	20240216	163100	1833666960	17030	17030	17030	17030	0
155	20240216	163000	1833666960	17030	17030	17030	17030	0
156	20240216	162900	1833666960	17030	17030	17030	17030	0
157	20240216	162800	1833666960	17030	17030	17030	17030	0
158	20240216	162700	1833666960	17030	17030	17030	17030	0
159	20240216	162600	1833666960	17030	17030	17030	17030	0
160	20240216	162500	1833666960	17030	17030	17030	17030	0
161	20240216	162400	1833666960	17030	17030	17030	17030	0
162	20240216	162300	1833666960	17030	17030	17030	17030	0
163	20240216	162200	1833666960	17030	17030	17030	17030	0
164	20240216	162100	1833666960	17030	17030	17030	17030	0
165	20240216	162000	1833666960	17030	17030	17030	17030	0
166	20240216	161900	1833666960	17030	17030	17030	17030	0
167	20240216	161800	1833666960	17030	17030	17030	17030	0
168	20240216	161700	1833666960	17030	17030	17030	17030	0
169	20240216	161600	1833666960	17030	17030	17030	17030	0
170	20240216	161500	1833666960	17030	17030	17030	17030	0
171	20240216	161400	1833666960	17030	17030	17030	17030	0
172	20240216	161300	1833666960	17030	17030	17030	17030	0
173	20240216	161200	1833666960	17030	17030	17030	17030	0
174	20240216	161100	1833666960	17030	17030	17030	17030	0
175	20240216	161000	1833666960	17030	17030	17030	17030	0
176	20240216	160900	1833666960	17030	17030	17030	17030	0
177	20240216	160800	1833666960	17030	17030	17030	17030	0
178	20240216	160700	1833666960	17030	17030	17030	17030	0
179	20240216	160600	1833666960	17030	17030	17030	17030	0
180	20240216	160500	1833666960	17030	17030	17030	17030	0
181	20240216	160400	1833666960	17030	17030	17030	17030	0
182	20240216	160300	1833666960	17030	17030	17030	17030	831
183	20240216	160200	1833666960	17030	17030	17030	17030	0
184	20240216	160100	1833666960	17030	17030	17030	17030	0
185	20240216	160000	1833666960	17030	17030	17030	17030	0
186	20240216	155900	1833666960	17030	17030	17030	17030	0
187	20240216	155800	1833666960	17030	17030	17030	17030	0
188	20240216	155700	1833666960	17030	17030	17030	17030	0
189	20240216	155600	1833666960	17030	17030	17030	17030	0
190	20240216	155500	1833666960	17030	17030	17030	17030	0
191	20240216	155400	1833666960	17030	17030	17030	17030	0
192	20240216	155300	1833666960	17030	17030	17030	17030	0
193	20240216	155200	1833666960	17030	17030	17030	17030	0
194	20240216	155100	1833666960	17030	17030	17030	17030	0
195	20240216	155000	1833666960	17030	17030	17030	17030	0
196	20240216	154900	1833666960	17030	17030	17030	17030	0
197	20240216	154800	1833666960	17030	17030	17030	17030	0
198	20240216	154700	1833666960	17030	17030	17030	17030	0
199	20240216	154600	1833666960	17030	17030	17030	17030	0
200	20240216	154500	1833666960	17030	17030	17030	17030	0
201	20240216	154400	1833666960	17030	17030	17030	17030	0
202	20240216	154300	1833666960	17030	17030	17030	17030	0
203	20240216	154200	1833666960	17030	17030	17030	17030	0
204	20240216	154100	1833666960	17030	17030	17030	17030	0
205	20240216	154000	1833666960	17030	17030	17030	17030	0
206	20240216	153900	1833666960	17030	17030	17030	17030	0
207	20240216	153800	1833666960	17030	17030	17030	17030	0
208	20240216	153700	1833666960	17030	17030	17030	17030	0
209	20240216	153600	1833666960	17030	17030	17030	17030	0
210	20240216	153500	1833666960	17030	17030	17030	17030	0
211	20240216	153400	1833666960	17030	17030	17030	17030	0
212	20240216	153300	1833666960	17030	17030	17030	17030	831
213	20240216	153200	1833666960	17030	17030	17030	17030	0
214	20240216	153100	1833666960	17030	17030	17030	17030	0
215	20240216	153000	1833666960	17030	17030	17030	17030	831
216	20240216	152900	1819515030	17030	17030	17030	17030	0
217	20240216	152800	1819515030	17030	17030	17030	17030	0
218	20240216	152700	1819515030	17030	17030	17030	17030	0
219	20240216	152600	1819515030	17030	17030	17030	17030	0
220	20240216	152500	1819515030	17030	17030	17030	17030	0
221	20240216	152400	1819515030	17030	17030	17030	17030	0
222	20240216	152300	1819515030	17030	17030	17030	17030	0
223	20240216	152200	1819515030	17030	17030	17030	17030	0
224	20240216	152100	1819515030	17030	17030	17030	17030	0
225	20240216	152000	1819515030	17030	17030	17030	17030	0
226	20240216	151900	1819515030	17030	17000	17030	16940	109
227	20240216	151800	1817662180	17000	17000	17000	16930	238
228	20240216	151700	1813627880	16930	16930	16930	16920	313
229	20240216	151600	1808331310	17000	16920	17000	16920	278
230	20240216	151500	1803608340	16920	16900	16920	16900	238
231	20240216	151400	1799585710	16900	16910	16920	16900	288
232	20240216	151300	1794717000	16910	16900	16990	16900	392
233	20240216	151200	1788077320	16940	16890	16940	16870	257
234	20240216	151100	1783738460	16930	16900	16930	16870	188
235	20240216	151000	1780565940	16900	16890	16940	16860	292
236	20240216	150900	1775634020	16870	16870	16890	16870	366
237	20240216	150800	1769458350	16860	16870	16950	16860	76
238	20240216	150700	1768170500	16860	16880	16900	16860	1425
239	20240216	150600	1744108230	16880	16880	16880	16860	221
240	20240216	150500	1740381630	16870	16880	16880	16870	333
241	20240216	150400	1734763820	16870	16870	16890	16870	97
242	20240216	150300	1733127120	16880	16960	16960	16870	331
243	20240216	150200	1727542690	16870	16880	16960	16870	72
244	20240216	150100	1726326360	16870	16880	16960	16860	480
245	20240216	150000	1718215920	16860	16950	16960	16850	248
246	20240216	145900	1714034040	16950	16870	16950	16850	180
247	20240216	145800	1710997590	16860	16880	16880	16850	359
248	20240216	145700	1704943300	16860	16860	16960	16860	190
249	20240216	145600	1701734420	16860	16870	16940	16860	429
250	20240216	145500	1694493670	16860	16950	16950	16860	252
251	20240216	145400	1690241960	16870	16870	16890	16850	352
252	20240216	145300	1684308180	16950	16940	16950	16860	59
253	20240216	145200	1683308450	16860	16860	16950	16850	354
254	20240216	145100	1677336990	16940	16870	16940	16850	459
255	20240216	145000	1669596870	16860	16870	16940	16860	163
256	20240216	144900	1666846670	16880	16870	16880	16860	263
257	20240216	144800	1662410870	16880	16870	16940	16870	140
258	20240216	144700	1660048130	16940	16860	16940	16860	231
259	20240216	144600	1656151980	16850	16950	16950	16850	386
260	20240216	144500	1649647150	16950	16860	16950	16850	88
261	20240216	144400	1648163470	16850	16950	16970	16840	321
262	20240216	144300	1642746210	16940	16850	16940	16820	371
263	20240216	144200	1636497190	16830	16840	16920	16830	222
264	20240216	144100	1632760320	16870	16850	16870	16830	216
265	20240216	144000	1629123040	16830	16860	16920	16830	415
266	20240216	143900	1622127460	16840	16850	16860	16840	135
267	20240216	143800	1619852740	16840	16860	16860	16840	226
268	20240216	143700	1616044930	16870	16940	16940	16850	374
269	20240216	143600	1609741030	16930	16930	16930	16930	51
270	20240216	143500	1608877600	16850	16850	16930	16850	252
271	20240216	143400	1604630440	16850	16850	16850	16850	316
272	20240216	143300	1599305840	16850	16860	16860	16840	127
273	20240216	143200	1597166050	16850	16870	16870	16850	253
274	20240216	143100	1592900000	16870	16950	16950	16860	441
275	20240216	143000	1585456080	16930	16910	16940	16910	30
276	20240216	142900	1584948200	16920	16850	17110	16810	1707
277	20240216	142800	1555891770	16850	16840	16880	16810	264
278	20240216	142700	1551449390	16830	16830	16850	16830	134
279	20240216	142600	1549193570	16820	16870	16870	16820	302
280	20240216	142500	1544108190	16870	16820	16870	16820	163
281	20240216	142400	1541363180	16820	16870	16890	16820	452
282	20240216	142300	1533756050	16820	16880	16880	16820	452
283	20240216	142200	1526140620	16920	16850	16920	16850	42
284	20240216	142100	1525432650	16850	16870	16920	16850	321
285	20240216	142000	1520021100	16870	16870	16880	16850	202
286	20240216	141900	1516616850	16860	16860	16860	16860	160
287	20240216	141800	1513919250	16860	16880	16900	16860	260
288	20240216	141700	1509532980	16880	16890	16910	16880	271
289	20240216	141600	1504956470	16890	16910	16910	16890	147
290	20240216	141500	1502473130	16940	16890	17070	16860	351
291	20240216	141400	1496534210	16880	16900	16900	16880	370
292	20240216	141300	1490283430	16900	16900	16900	16900	0
293	20240216	141200	1490283430	16900	16910	16910	16900	338
294	20240216	141100	1484570170	16900	16910	16910	16900	197
295	20240216	141000	1481239100	16910	16910	16910	16910	130
296	20240216	140900	1479040800	16910	16920	16920	16910	254
297	20240216	140800	1474745210	16910	16940	16940	16910	367
298	20240216	140700	1468539210	16910	16910	16910	16910	1
299	20240216	140600	1468522300	16910	16950	16950	16910	326
300	20240216	140500	1463009410	16910	16920	16950	16910	342
301	20240216	140400	1457225020	16920	16950	16950	16920	79
302	20240216	140300	1455887940	16950	17000	17000	16950	1448
303	20240216	140200	1431306240	17000	17000	17000	17000	129
304	20240216	140100	1429113240	17000	17000	17000	17000	176
305	20240216	140000	1426121240	17000	17010	17010	17000	340
306	20240216	135900	1420340020	17010	17020	17020	17010	361
307	20240216	135800	1414199140	17020	17030	17030	17020	345
308	20240216	135700	1408326110	17030	17040	17040	17030	326
309	20240216	135600	1402774130	17030	17040	17040	17030	230
310	20240216	135500	1398855090	17040	17040	17040	17040	130
311	20240216	135400	1396639890	17040	17050	17050	17040	226
312	20240216	135300	1392788830	17050	17050	17050	17050	130
313	20240216	135200	1390572330	17050	17050	17050	17050	29
314	20240216	135100	1390077880	17050	17050	17050	17050	119
315	20240216	135000	1388048930	17050	17050	17050	17050	0
316	20240216	134900	1388048930	17050	17050	17050	17050	202
317	20240216	134800	1384604830	17050	17060	17060	17050	15
318	20240216	134700	1384349000	17050	17060	17060	17050	205
319	20240216	134600	1380851820	17060	17060	17060	17060	0
320	20240216	134500	1380851820	17060	17060	17060	17060	149
321	20240216	134400	1378309880	17060	17060	17060	17060	1
322	20240216	134300	1378292820	17060	17110	17110	17060	101
323	20240216	134200	1376569710	17110	17060	17110	17060	125
324	20240216	134100	1374437010	17060	17110	17110	17060	30
325	20240216	134000	1373924910	17110	17070	17110	17050	180
326	20240216	133900	1370851790	17060	17060	17060	17060	34
327	20240216	133800	1370271750	17060	17060	17060	17060	86
328	20240216	133700	1368804590	17060	17070	17070	17060	25
329	20240216	133600	1368378080	17060	17080	17080	17060	143
330	20240216	133500	1365936720	17120	17120	17120	17120	3
331	20240216	133400	1365885360	17080	17080	17080	17080	145
332	20240216	133300	1363408760	17070	17070	17070	17070	0
333	20240216	133200	1363408760	17070	17120	17120	17070	111
334	20240216	133100	1361513890	17120	17120	17120	17070	26
335	20240216	133000	1361069710	17070	17120	17120	17060	135
336	20240216	132900	1358766270	17120	17120	17120	17120	0
337	20240216	132800	1358766270	17120	17110	17120	17060	167
338	20240216	132700	1355912800	17100	17100	17100	17100	3
339	20240216	132600	1355861500	17060	17110	17110	17060	117
340	20240216	132500	1353865330	17110	17050	17110	17050	666
341	20240216	132400	1342478360	17100	17040	17100	17040	265
342	20240216	132300	1337954010	17070	17060	17070	17060	56
343	20240216	132200	1336998540	17040	17050	17050	17040	130
344	20240216	132100	1334782620	17050	17050	17100	17050	81
345	20240216	132000	1333401220	17050	17100	17100	17050	109
346	20240216	131900	1331540720	17050	17060	17060	17050	142
347	20240216	131800	1329119600	17050	17050	17050	17050	0
348	20240216	131700	1329119600	17050	17060	17060	17050	150
349	20240216	131600	1326561760	17050	17050	17050	17050	0
350	20240216	131500	1326561760	17050	17050	17050	17050	125
351	20240216	131400	1324430510	17050	17060	17060	17050	7
352	20240216	131300	1324311150	17050	17130	17130	17050	162
353	20240216	131200	1321548280	17130	17130	17130	17130	0
354	20240216	131100	1321548280	17130	17130	17130	17050	185
355	20240216	131000	1318385110	17130	17130	17130	17130	1
356	20240216	130900	1318367980	17060	17070	17130	17050	198
357	20240216	130800	1314983490	17050	17160	17160	17040	44
358	20240216	130700	1314233590	17040	17040	17040	17040	132
359	20240216	130600	1311984310	17020	17020	17020	17020	0
360	20240216	130500	1311984310	17020	17050	17050	17020	385
361	20240216	130400	1305422370	17030	17030	17030	17030	0
362	20240216	130300	1305422370	17030	17060	17060	17030	108
363	20240216	130200	1303581120	17060	17080	17080	17050	220
364	20240216	130100	1299826620	17080	17090	17090	17080	33
365	20240216	130000	1299262830	17080	17180	17180	17080	161
366	20240216	125900	1296509050	17110	17110	17110	17110	74
367	20240216	125800	1295242910	17100	17100	17110	17100	1989
368	20240216	125700	1261230890	17100	17130	17140	17100	865
369	20240216	125600	1246427260	17120	17130	17130	17120	129
370	20240216	125500	1244218490	17120	17160	17160	17120	182
371	20240216	125400	1241099280	17140	17150	17150	17140	164
372	20240216	125300	1238287310	17130	17130	17130	17130	0
373	20240216	125200	1238287310	17130	17180	17180	17130	143
374	20240216	125100	1235833790	17180	17160	17180	17160	121
375	20240216	125000	1233757270	17160	17160	17160	17160	36
376	20240216	124900	1233139510	17150	17150	17160	17150	212
377	20240216	124800	1229503540	17150	17170	17170	17140	197
378	20240216	124700	1226124960	17160	17160	17160	17150	48
379	20240216	124600	1225301370	17160	17180	17180	17160	253
380	20240216	124500	1220957300	17190	17180	17190	17180	166
381	20240216	124400	1218105010	17180	17190	17200	17180	47
382	20240216	124300	1217296860	17190	17200	17200	17180	442
383	20240216	124200	1209702700	17200	17190	17200	17190	50
384	20240216	124100	1208842810	17190	17180	17190	17180	36
385	20240216	124000	1208224230	17180	17200	17210	17180	117
386	20240216	123900	1206212510	17190	17210	17210	17190	135
387	20240216	123800	1203891460	17200	17190	17200	17190	113
388	20240216	123700	1201948840	17200	17190	17200	17190	248
389	20240216	123600	1197685580	17200	17200	17210	17190	204
390	20240216	123500	1194176590	17190	17210	17210	17190	152
391	20240216	123400	1191562590	17210	17210	17210	17210	97
392	20240216	123300	1189893220	17200	17220	17220	17200	132
393	20240216	123200	1187621820	17210	17210	17210	17210	14
394	20240216	123100	1187380880	17200	17220	17230	17200	123
395	20240216	123000	1185263620	17200	17200	17200	17200	0
396	20240216	122900	1185263620	17200	17210	17210	17200	154
397	20240216	122800	1182614410	17200	17200	17210	17200	32
398	20240216	122700	1182063790	17200	17220	17220	17200	97
399	20240216	122600	1180394480	17220	17200	17220	17200	19
400	20240216	122500	1180067660	17200	17230	17230	17200	120
401	20240216	122400	1178002620	17200	17200	17200	17200	15
402	20240216	122300	1177744620	17200	17210	17250	17200	247
403	20240216	122200	1173494250	17200	17220	17230	17200	137
404	20240216	122100	1171136520	17200	17200	17200	17200	0
405	20240216	122000	1171136520	17200	17220	17220	17200	128
406	20240216	121900	1168934430	17210	17210	17210	17210	0
407	20240216	121800	1168934430	17210	17220	17220	17200	148
408	20240216	121700	1166387610	17200	17200	17200	17200	0
409	20240216	121600	1166387610	17200	17240	17240	17200	146
410	20240216	121500	1163874530	17230	17230	17230	17230	1
411	20240216	121400	1163857300	17200	17250	17250	17200	126
412	20240216	121300	1161688540	17260	17260	17260	17260	1
413	20240216	121200	1161671280	17200	17210	17210	17200	105
414	20240216	121100	1159865000	17200	17240	17240	17200	80
415	20240216	121000	1158487710	17230	17270	17270	17230	89
416	20240216	120900	1156952180	17270	17270	17270	17270	16
417	20240216	120800	1156675860	17270	17270	17280	17270	795
418	20240216	120700	1142939780	17270	17270	17280	17270	70
419	20240216	120600	1141730630	17280	17280	17290	17280	406
420	20240216	120500	1134714790	17290	17290	17290	17290	75
421	20240216	120400	1133418040	17290	17290	17300	17290	209
422	20240216	120300	1129804140	17290	17280	17300	17280	589
423	20240216	120200	1119620460	17280	17280	17290	17270	1260
424	20240216	120100	1097847150	17250	17270	17280	17250	90
425	20240216	120000	1096293910	17270	17260	17270	17250	2407
426	20240216	115900	1054758160	17260	17260	17270	17250	804
427	20240216	115800	1040879090	17250	17210	17250	17210	1454
428	20240216	115700	1015811950	17190	17190	17190	17190	0
429	20240216	115600	1015811950	17190	17230	17230	17190	307
430	20240216	115500	1010528470	17230	17220	17230	17220	32
431	20240216	115400	1009977190	17230	17230	17230	17220	126
432	20240216	115300	1007806820	17230	17230	17230	17230	17
433	20240216	115200	1007513910	17230	17220	17230	17220	80
434	20240216	115100	1006136010	17220	17230	17230	17220	117
435	20240216	115000	1004120510	17220	17220	17230	17220	34
436	20240216	114900	1003534850	17230	17220	17230	17220	53
437	20240216	114800	1002621890	17210	17210	17220	17210	343
438	20240216	114700	996717060	17210	17210	17210	17210	21
439	20240216	114600	996355650	17210	17200	17210	17200	64
440	20240216	114500	995254450	17210	17210	17210	17210	133
441	20240216	114400	992965520	17210	17200	17210	17200	270
442	20240216	114300	988321330	17200	17190	17200	17190	490
443	20240216	114200	979895920	17170	17190	17190	17170	528
444	20240216	114100	970829940	17190	17170	17190	17170	7
445	20240216	114000	970709650	17180	17180	17180	17170	61
446	20240216	113900	969662030	17180	17180	17180	17180	58
447	20240216	113800	968665590	17180	17180	17180	17180	18
448	20240216	113700	968356350	17180	17180	17180	17180	75
449	20240216	113600	967067850	17180	17180	17180	17180	31
450	20240216	113500	966535270	17180	17180	17180	17180	13
451	20240216	113400	966311930	17180	17170	17180	17170	129
452	20240216	113300	964096700	17170	17180	17180	17170	157
453	20240216	113200	961399800	17180	17170	17180	17170	26
454	20240216	113100	960953180	17170	17160	17170	17160	82
455	20240216	113000	959545350	17160	17160	17170	17160	28
456	20240216	112900	959064630	17170	17170	17170	17170	32
457	20240216	112800	958515190	17180	17170	17180	17170	58
458	20240216	112700	957518920	17170	17180	17180	17160	852
459	20240216	112600	942891710	17180	17180	17180	17180	36
460	20240216	112500	942273230	17180	17170	17180	17170	206
461	20240216	112400	938734870	17180	17170	17180	17170	44
462	20240216	112300	937979070	17170	17170	17180	17170	78
463	20240216	112200	936639510	17180	17170	17180	17170	257
464	20240216	112100	932226390	17170	17180	17190	17170	117
465	20240216	112000	930215890	17190	17200	17200	17180	57
466	20240216	111900	929235930	17200	17190	17200	17190	24
467	20240216	111800	928823170	17200	17190	17200	17190	32
468	20240216	111700	928272850	17180	17190	17190	17180	54
469	20240216	111600	927344670	17190	17180	17190	17180	24
470	20240216	111500	926932200	17190	17190	17190	17190	113
471	20240216	111400	924989730	17200	17200	17200	17190	139
472	20240216	111300	922599710	17190	17200	17200	17190	75
473	20240216	111200	921310210	17190	17190	17200	17190	252
474	20240216	111100	916978290	17180	17180	17190	17170	307
475	20240216	111000	911702940	17180	17180	17180	17180	33
476	20240216	110900	911136000	17170	17170	17180	17170	265
477	20240216	110800	906585750	17180	17170	17180	17170	82
478	20240216	110700	905177210	17180	17180	17180	17180	156
479	20240216	110600	902497130	17180	17180	17190	17180	77
480	20240216	110500	901173670	17190	17180	17190	17180	71
481	20240216	110400	899953550	17190	17190	17190	17180	93
482	20240216	110300	898354970	17190	17180	17190	17180	61
483	20240216	110200	897306530	17190	17180	17190	17180	112
484	20240216	110100	895382320	17180	17190	17230	17180	1124
485	20240216	110000	876034430	17180	17200	17200	17180	4
486	20240216	105900	875965690	17220	17220	17230	17220	329
487	20240216	105800	870300300	17220	17220	17230	17220	71
488	20240216	105700	869077670	17220	17170	17220	17170	797
489	20240216	105600	855378180	17180	17200	17200	17180	850
490	20240216	105500	840767750	17200	17230	17230	17200	579
491	20240216	105400	830800120	17260	17260	17260	17260	1
492	20240216	105300	830782860	17240	17240	17240	17230	300
493	20240216	105200	825611600	17240	17280	17280	17230	916
494	20240216	105100	809816480	17280	17290	17290	17280	6
495	20240216	105000	809712770	17280	17280	17290	17280	106
496	20240216	104900	807880560	17280	17290	17300	17280	785
497	20240216	104800	794306410	17290	17300	17300	17290	473
498	20240216	104700	786127810	17300	17280	17310	17260	1817
499	20240216	104600	754714790	17280	17270	17280	17270	96
500	20240216	104500	753056150	17270	17280	17280	17270	435
501	20240216	104400	745543180	17280	17280	17290	17270	101
502	20240216	104300	743797780	17280	17290	17290	17280	221
503	20240216	104200	739978690	17280	17280	17290	17280	350
504	20240216	104100	733930590	17280	17300	17300	17280	365
505	20240216	104000	727620040	17300	17290	17310	17280	2230
506	20240216	103900	689068080	17290	17250	17290	17250	812
507	20240216	103800	675037790	17250	17230	17270	17230	3584
508	20240216	103700	613223560	17220	17210	17220	17200	841
509	20240216	103600	598744700	17210	17210	17210	17210	3
510	20240216	103500	598693070	17210	17210	17210	17210	1
511	20240216	103400	598675860	17210	17210	17220	17210	1277
512	20240216	103300	576698260	17220	17210	17220	17210	264
513	20240216	103200	572154160	17210	17200	17230	17170	730
514	20240216	103100	559586270	17200	17220	17220	17200	381
515	20240216	103000	553032170	17220	17190	17220	17190	2952
516	20240216	102900	502256700	17190	17190	17190	17180	180
517	20240216	102800	499163720	17190	17170	17190	17160	1030
518	20240216	102700	481471350	17160	17170	17170	17160	433
519	20240216	102600	474039010	17170	17140	17170	17140	514
520	20240216	102500	465217360	17150	17150	17160	17140	754
521	20240216	102400	452287040	17150	17130	17150	17130	621
522	20240216	102300	441643710	17130	17120	17130	17120	354
523	20240216	102200	435583220	17120	17100	17120	17070	160
524	20240216	102100	432844410	17100	17050	17100	17050	1510
525	20240216	102000	407059030	17060	17060	17060	17060	234
526	20240216	101900	403066990	17070	17070	17070	17070	726
527	20240216	101800	390674170	17070	17100	17100	17070	1940
528	20240216	101700	357541660	17100	17120	17120	17100	2251
529	20240216	101600	319048780	17120	17110	17120	17110	61
530	20240216	101500	318005060	17120	17120	17120	17120	104
531	20240216	101400	316224580	17080	17070	17140	17070	3081
532	20240216	101300	263512460	17060	17060	17080	17060	101
533	20240216	101200	261788940	17010	17010	17060	17010	1880
534	20240216	101100	229752090	17020	16990	17020	16990	1186
535	20240216	101000	209594650	16990	16980	16990	16980	83
536	20240216	100900	208185100	16990	16980	16990	16980	29
537	20240216	100800	207692420	16990	16950	16990	16950	16
538	20240216	100700	207420620	16950	16970	17000	16950	9
539	20240216	100600	207267790	16970	17010	17010	16970	293
540	20240216	100500	202289780	17020	17010	17030	16990	293
541	20240216	100400	197304970	17000	16950	17000	16950	1057
542	20240216	100300	179356900	16960	16930	16960	16930	726
543	20240216	100200	167058720	16920	16920	16920	16920	50
544	20240216	100100	166212720	16930	16930	16930	16930	138
545	20240216	100000	163876380	16930	16920	16930	16910	94
546	20240216	095900	162286230	16920	16930	16930	16920	40
547	20240216	095800	161609050	16910	16920	16920	16910	2
548	20240216	095700	161575220	16910	16880	16910	16880	539
549	20240216	095600	152467260	16890	16890	16890	16830	23
550	20240216	095500	152079030	16890	16850	16890	16850	715
551	20240216	095400	140017200	16850	16840	16850	16840	877
552	20240216	095300	125245390	16840	16800	16840	16800	335
553	20240216	095200	119613990	16840	16800	16840	16800	903
554	20240216	095100	104443470	16800	16800	16800	16800	41
555	20240216	095000	103754670	16800	16800	16800	16800	1100
556	20240216	094900	85274670	16800	16800	16800	16800	0
557	20240216	094800	85274670	16800	16800	16800	16800	37
558	20240216	094700	84653070	16820	16770	16820	16770	572
559	20240216	094600	75040760	16780	16780	16780	16780	41
560	20240216	094500	74352780	16770	16770	16770	16770	0
561	20240216	094400	74352780	16770	16770	16770	16770	0
562	20240216	094300	74352780	16770	16770	16770	16770	31
563	20240216	094200	73832910	16770	16770	16770	16760	55
564	20240216	094100	72910860	16770	16770	16770	16770	36
565	20240216	094000	72307140	16760	16760	16760	16760	0
566	20240216	093900	72307140	16760	16760	16760	16760	7
567	20240216	093800	72189820	16770	16770	16770	16770	70
568	20240216	093700	71015920	16770	16770	16770	16760	5
569	20240216	093600	70932100	16770	16760	16770	16760	76
570	20240216	093500	69658330	16770	16770	16770	16770	10
571	20240216	093400	69490630	16760	16760	16760	16760	9
572	20240216	093300	69339790	16790	16760	16790	16760	10
573	20240216	093200	69172130	16750	16760	16760	16750	206
574	20240216	093100	65721570	16760	16760	16760	16760	15
575	20240216	093000	65470170	16750	16760	16760	16750	59
576	20240216	092900	64481670	16760	16760	16760	16760	5
577	20240216	092800	64397870	16740	16740	16740	16740	0
578	20240216	092700	64397870	16740	16740	16740	16740	97
579	20240216	092600	62774090	16720	16720	16720	16720	0
580	20240216	092500	62774090	16720	16720	16720	16720	0
581	20240216	092400	62774090	16720	16730	16730	16720	1486
582	20240216	092300	37928120	16720	16720	16720	16720	0
583	20240216	092200	37928120	16720	16710	16760	16710	90
584	20240216	092100	36423490	16710	16730	16730	16710	12
585	20240216	092000	36222940	16710	16710	16710	16710	0
586	20240216	091900	36222940	16710	16720	16730	16710	86
587	20240216	091800	34785510	16730	16800	16800	16720	87
588	20240216	091700	33328450	16800	16800	16800	16800	2
589	20240216	091600	33294850	16800	16740	16800	16740	25
590	20240216	091500	32874970	16710	16710	16710	16710	0
591	20240216	091400	32874970	16710	16710	16710	16710	0
592	20240216	091300	32874970	16710	16710	16710	16710	85
593	20240216	091200	31454620	16710	16700	16710	16700	90
594	20240216	091100	29951590	16700	16710	16750	16700	438
595	20240216	091000	22628890	16700	16760	16760	16700	821
596	20240216	090900	8889210	16760	16770	16810	16760	63
597	20240216	090800	7831200	16770	16790	16790	16770	24
598	20240216	090700	7428500	16790	16790	16790	16790	10
599	20240216	090600	7260600	16780	16770	16780	16770	13
600	20240216	090500	7042510	16760	16760	16760	16760	0
601	20240216	090400	7042510	16760	16770	16770	16760	207
602	20240216	090300	3572200	16770	16770	16770	16770	0
603	20240216	090200	3572200	16770	16770	16770	16770	15
604	20240216	090100	3320650	16770	16780	16780	16770	189
605	20240216	090000	151110	16790	16790	16790	16790	9