KissMeData/033640/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	191500	2673649430	18470	18470	18470	18470	3191
3	20240215	191400	2673649430	18470	18470	18470	18470	0
4	20240215	191300	2673649430	18470	18470	18470	18470	0
5	20240215	191200	2673649430	18470	18470	18470	18470	0
6	20240215	191100	2673649430	18470	18470	18470	18470	0
7	20240215	191000	2673649430	18470	18470	18470	18470	0
8	20240215	190900	2673649430	18470	18470	18470	18470	0
9	20240215	190800	2673649430	18470	18470	18470	18470	0
10	20240215	190700	2673649430	18470	18470	18470	18470	0
11	20240215	190600	2673649430	18470	18470	18470	18470	0
12	20240215	190500	2673649430	18470	18470	18470	18470	0
13	20240215	190400	2673649430	18470	18470	18470	18470	0
14	20240215	190300	2673649430	18470	18470	18470	18470	0
15	20240215	190200	2673649430	18470	18470	18470	18470	0
16	20240215	190100	2673649430	18470	18470	18470	18470	0
17	20240215	190000	2673649430	18470	18470	18470	18470	0
18	20240215	185900	2673649430	18470	18470	18470	18470	0
19	20240215	185800	2673649430	18470	18470	18470	18470	0
20	20240215	185700	2673649430	18470	18470	18470	18470	0
21	20240215	185600	2673649430	18470	18470	18470	18470	0
22	20240215	185500	2673649430	18470	18470	18470	18470	0
23	20240215	185400	2673649430	18470	18470	18470	18470	0
24	20240215	185300	2673649430	18470	18470	18470	18470	0
25	20240215	185200	2673649430	18470	18470	18470	18470	0
26	20240215	185100	2673649430	18470	18470	18470	18470	0
27	20240215	185000	2673649430	18470	18470	18470	18470	0
28	20240215	184900	2673649430	18470	18470	18470	18470	0
29	20240215	184800	2673649430	18470	18470	18470	18470	0
30	20240215	184700	2673649430	18470	18470	18470	18470	0
31	20240215	184600	2673649430	18470	18470	18470	18470	0
32	20240215	184500	2673649430	18470	18470	18470	18470	3191
33	20240215	184400	2673649430	18470	18470	18470	18470	0
34	20240215	184300	2673649430	18470	18470	18470	18470	0
35	20240215	184200	2673649430	18470	18470	18470	18470	0
36	20240215	184100	2673649430	18470	18470	18470	18470	0
37	20240215	184000	2673649430	18470	18470	18470	18470	0
38	20240215	183900	2673649430	18470	18470	18470	18470	0
39	20240215	183800	2673649430	18470	18470	18470	18470	0
40	20240215	183700	2673649430	18470	18470	18470	18470	0
41	20240215	183600	2673649430	18470	18470	18470	18470	0
42	20240215	183500	2673649430	18470	18470	18470	18470	0
43	20240215	183400	2673649430	18470	18470	18470	18470	0
44	20240215	183300	2673649430	18470	18470	18470	18470	0
45	20240215	183200	2673649430	18470	18470	18470	18470	0
46	20240215	183100	2673649430	18470	18470	18470	18470	0
47	20240215	183000	2673649430	18470	18470	18470	18470	0
48	20240215	182900	2673649430	18470	18470	18470	18470	0
49	20240215	182800	2673649430	18470	18470	18470	18470	0
50	20240215	182700	2673649430	18470	18470	18470	18470	0
51	20240215	182600	2673649430	18470	18470	18470	18470	0
52	20240215	182500	2673649430	18470	18470	18470	18470	0
53	20240215	182400	2673649430	18470	18470	18470	18470	0
54	20240215	182300	2673649430	18470	18470	18470	18470	0
55	20240215	182200	2673649430	18470	18470	18470	18470	0
56	20240215	182100	2673649430	18470	18470	18470	18470	0
57	20240215	182000	2673649430	18470	18470	18470	18470	0
58	20240215	181900	2673649430	18470	18470	18470	18470	0
59	20240215	181800	2673649430	18470	18470	18470	18470	0
60	20240215	181700	2673649430	18470	18470	18470	18470	0
61	20240215	181600	2673649430	18470	18470	18470	18470	0
62	20240215	181500	2673649430	18470	18470	18470	18470	3191
63	20240215	181400	2673649430	18470	18470	18470	18470	0
64	20240215	181300	2673649430	18470	18470	18470	18470	0
65	20240215	181200	2673649430	18470	18470	18470	18470	0
66	20240215	181100	2673649430	18470	18470	18470	18470	0
67	20240215	181000	2673649430	18470	18470	18470	18470	0
68	20240215	180900	2673649430	18470	18470	18470	18470	0
69	20240215	180800	2673649430	18470	18470	18470	18470	0
70	20240215	180700	2673649430	18470	18470	18470	18470	0
71	20240215	180600	2673649430	18470	18470	18470	18470	0
72	20240215	180500	2673649430	18470	18470	18470	18470	0
73	20240215	180400	2673649430	18470	18470	18470	18470	0
74	20240215	180300	2673649430	18470	18470	18470	18470	0
75	20240215	180200	2673649430	18470	18470	18470	18470	0
76	20240215	180100	2673649430	18470	18470	18470	18470	0
77	20240215	180000	2673649430	18470	18470	18470	18470	0
78	20240215	175900	2673649430	18470	18470	18470	18470	0
79	20240215	175800	2673649430	18470	18470	18470	18470	0
80	20240215	175700	2673649430	18470	18470	18470	18470	0
81	20240215	175600	2673649430	18470	18470	18470	18470	0
82	20240215	175500	2673649430	18470	18470	18470	18470	0
83	20240215	175400	2673649430	18470	18470	18470	18470	0
84	20240215	175300	2673649430	18470	18470	18470	18470	0
85	20240215	175200	2673649430	18470	18470	18470	18470	0
86	20240215	175100	2673649430	18470	18470	18470	18470	0
87	20240215	175000	2673649430	18470	18470	18470	18470	0
88	20240215	174900	2673649430	18470	18470	18470	18470	0
89	20240215	174800	2673649430	18470	18470	18470	18470	0
90	20240215	174700	2673649430	18470	18470	18470	18470	0
91	20240215	174600	2673649430	18470	18470	18470	18470	0
92	20240215	174500	2673649430	18470	18470	18470	18470	3191
93	20240215	174400	2673649430	18470	18470	18470	18470	0
94	20240215	174300	2673649430	18470	18470	18470	18470	0
95	20240215	174200	2673649430	18470	18470	18470	18470	0
96	20240215	174100	2673649430	18470	18470	18470	18470	0
97	20240215	174000	2673649430	18470	18470	18470	18470	0
98	20240215	173900	2673649430	18470	18470	18470	18470	0
99	20240215	173800	2673649430	18470	18470	18470	18470	0
100	20240215	173700	2673649430	18470	18470	18470	18470	0
101	20240215	173600	2673649430	18470	18470	18470	18470	0
102	20240215	173500	2673649430	18470	18470	18470	18470	0
103	20240215	173400	2673649430	18470	18470	18470	18470	0
104	20240215	173300	2673649430	18470	18470	18470	18470	0
105	20240215	173200	2673649430	18470	18470	18470	18470	0
106	20240215	173100	2673649430	18470	18470	18470	18470	0
107	20240215	173000	2673649430	18470	18470	18470	18470	0
108	20240215	172900	2673649430	18470	18470	18470	18470	0
109	20240215	172800	2673649430	18470	18470	18470	18470	0
110	20240215	172700	2673649430	18470	18470	18470	18470	0
111	20240215	172600	2673649430	18470	18470	18470	18470	0
112	20240215	172500	2673649430	18470	18470	18470	18470	0
113	20240215	172400	2673649430	18470	18470	18470	18470	0
114	20240215	172300	2673649430	18470	18470	18470	18470	0
115	20240215	172200	2673649430	18470	18470	18470	18470	0
116	20240215	172100	2673649430	18470	18470	18470	18470	0
117	20240215	172000	2673649430	18470	18470	18470	18470	0
118	20240215	171900	2673649430	18470	18470	18470	18470	0
119	20240215	171800	2673649430	18470	18470	18470	18470	0
120	20240215	171700	2673649430	18470	18470	18470	18470	0
121	20240215	171600	2673649430	18470	18470	18470	18470	0
122	20240215	171500	2673649430	18470	18470	18470	18470	3191
123	20240215	171400	2673649430	18470	18470	18470	18470	0
124	20240215	171300	2673649430	18470	18470	18470	18470	0
125	20240215	171200	2673649430	18470	18470	18470	18470	0
126	20240215	171100	2673649430	18470	18470	18470	18470	0
127	20240215	171000	2673649430	18470	18470	18470	18470	0
128	20240215	170900	2673649430	18470	18470	18470	18470	0
129	20240215	170800	2673649430	18470	18470	18470	18470	0
130	20240215	170700	2673649430	18470	18470	18470	18470	0
131	20240215	170600	2673649430	18470	18470	18470	18470	0
132	20240215	170500	2673649430	18470	18470	18470	18470	0
133	20240215	170400	2673649430	18470	18470	18470	18470	0
134	20240215	170300	2673649430	18470	18470	18470	18470	0
135	20240215	170200	2673649430	18470	18470	18470	18470	0
136	20240215	170100	2673649430	18470	18470	18470	18470	0
137	20240215	170000	2673649430	18470	18470	18470	18470	0
138	20240215	165900	2673649430	18470	18470	18470	18470	0
139	20240215	165800	2673649430	18470	18470	18470	18470	0
140	20240215	165700	2673649430	18470	18470	18470	18470	0
141	20240215	165600	2673649430	18470	18470	18470	18470	0
142	20240215	165500	2673649430	18470	18470	18470	18470	0
143	20240215	165400	2673649430	18470	18470	18470	18470	0
144	20240215	165300	2673649430	18470	18470	18470	18470	0
145	20240215	165200	2673649430	18470	18470	18470	18470	0
146	20240215	165100	2673649430	18470	18470	18470	18470	0
147	20240215	165000	2673649430	18470	18470	18470	18470	0
148	20240215	164900	2673649430	18470	18470	18470	18470	0
149	20240215	164800	2673649430	18470	18470	18470	18470	0
150	20240215	164700	2673649430	18470	18470	18470	18470	0
151	20240215	164600	2673649430	18470	18470	18470	18470	0
152	20240215	164500	2673649430	18470	18470	18470	18470	3191
153	20240215	164400	2673649430	18470	18470	18470	18470	0
154	20240215	164300	2673649430	18470	18470	18470	18470	0
155	20240215	164200	2673649430	18470	18470	18470	18470	0
156	20240215	164100	2673649430	18470	18470	18470	18470	0
157	20240215	164000	2673649430	18470	18470	18470	18470	0
158	20240215	163900	2673649430	18470	18470	18470	18470	0
159	20240215	163800	2673649430	18470	18470	18470	18470	0
160	20240215	163700	2673649430	18470	18470	18470	18470	0
161	20240215	163600	2673649430	18470	18470	18470	18470	0
162	20240215	163500	2673649430	18470	18470	18470	18470	0
163	20240215	163400	2673649430	18470	18470	18470	18470	0
164	20240215	163300	2673649430	18470	18470	18470	18470	0
165	20240215	163200	2673649430	18470	18470	18470	18470	0
166	20240215	163100	2673649430	18470	18470	18470	18470	0
167	20240215	163000	2673649430	18470	18470	18470	18470	0
168	20240215	162900	2673649430	18470	18470	18470	18470	0
169	20240215	162800	2673649430	18470	18470	18470	18470	0
170	20240215	162700	2673649430	18470	18470	18470	18470	0
171	20240215	162600	2673649430	18470	18470	18470	18470	0
172	20240215	162500	2673649430	18470	18470	18470	18470	0
173	20240215	162400	2673649430	18470	18470	18470	18470	0
174	20240215	162300	2673649430	18470	18470	18470	18470	0
175	20240215	162200	2673649430	18470	18470	18470	18470	0
176	20240215	162100	2673649430	18470	18470	18470	18470	0
177	20240215	162000	2673649430	18470	18470	18470	18470	0
178	20240215	161900	2673649430	18470	18470	18470	18470	0
179	20240215	161800	2673649430	18470	18470	18470	18470	0
180	20240215	161700	2673649430	18470	18470	18470	18470	0
181	20240215	161600	2673649430	18470	18470	18470	18470	0
182	20240215	161500	2673649430	18470	18470	18470	18470	3191
183	20240215	161400	2673649430	18470	18470	18470	18470	0
184	20240215	161300	2673649430	18470	18470	18470	18470	0
185	20240215	161200	2673649430	18470	18470	18470	18470	0
186	20240215	161100	2673649430	18470	18470	18470	18470	0
187	20240215	161000	2673649430	18470	18470	18470	18470	0
188	20240215	160900	2673649430	18470	18470	18470	18470	0
189	20240215	160800	2673649430	18470	18470	18470	18470	0
190	20240215	160700	2673649430	18470	18470	18470	18470	0
191	20240215	160600	2673649430	18470	18470	18470	18470	0
192	20240215	160500	2673649430	18470	18470	18470	18470	0
193	20240215	160400	2673649430	18470	18470	18470	18470	0
194	20240215	160300	2673649430	18470	18470	18470	18470	0
195	20240215	160200	2673649430	18470	18470	18470	18470	0
196	20240215	160100	2673649430	18470	18470	18470	18470	0
197	20240215	160000	2673649430	18470	18470	18470	18470	0
198	20240215	155900	2673649430	18470	18470	18470	18470	0
199	20240215	155800	2673649430	18470	18470	18470	18470	0
200	20240215	155700	2673649430	18470	18470	18470	18470	0
201	20240215	155600	2673649430	18470	18470	18470	18470	0
202	20240215	155500	2673649430	18470	18470	18470	18470	0
203	20240215	155400	2673649430	18470	18470	18470	18470	0
204	20240215	155300	2673649430	18470	18470	18470	18470	0
205	20240215	155200	2673649430	18470	18470	18470	18470	0
206	20240215	155100	2673649430	18470	18470	18470	18470	0
207	20240215	155000	2673649430	18470	18470	18470	18470	0
208	20240215	154900	2673649430	18470	18470	18470	18470	0
209	20240215	154800	2673649430	18470	18470	18470	18470	0
210	20240215	154700	2673649430	18470	18470	18470	18470	0
211	20240215	154600	2673649430	18470	18470	18470	18470	0
212	20240215	154500	2673649430	18470	18470	18470	18470	3191
213	20240215	154400	2673649430	18470	18470	18470	18470	0
214	20240215	154300	2673649430	18470	18470	18470	18470	0
215	20240215	154200	2673649430	18470	18470	18470	18470	0
216	20240215	154100	2673649430	18470	18470	18470	18470	0
217	20240215	154000	2673649430	18470	18470	18470	18470	0
218	20240215	153900	2673649430	18470	18470	18470	18470	0
219	20240215	153800	2673649430	18470	18470	18470	18470	0
220	20240215	153700	2673649430	18470	18470	18470	18470	0
221	20240215	153600	2673649430	18470	18470	18470	18470	0
222	20240215	153500	2673649430	18470	18470	18470	18470	0
223	20240215	153400	2673649430	18470	18470	18470	18470	0
224	20240215	153300	2673649430	18470	18470	18470	18470	0
225	20240215	153200	2673649430	18470	18470	18470	18470	0
226	20240215	153100	2673649430	18470	18470	18470	18470	0
227	20240215	153000	2673649430	18470	18470	18470	18470	3191
228	20240215	152900	2614711660	18500	18500	18500	18500	0
229	20240215	152800	2614711660	18500	18500	18500	18500	0
230	20240215	152700	2614711660	18500	18500	18500	18500	0
231	20240215	152600	2614711660	18500	18500	18500	18500	0
232	20240215	152500	2614711660	18500	18500	18500	18500	0
233	20240215	152400	2614711660	18500	18500	18500	18500	0
234	20240215	152300	2614711660	18500	18500	18500	18500	0
235	20240215	152200	2614711660	18500	18500	18500	18500	0
236	20240215	152100	2614711660	18500	18500	18500	18500	0
237	20240215	152000	2614711660	18500	18500	18500	18500	0
238	20240215	151900	2614711660	18500	18470	18500	18460	386
239	20240215	151800	2607579070	18480	18480	18480	18470	354
240	20240215	151700	2601039510	18480	18480	18480	18480	106
241	20240215	151600	2599080630	18480	18460	18480	18460	113
242	20240215	151500	2596994590	18460	18460	18460	18460	83
243	20240215	151400	2595462410	18460	18450	18460	18450	717
244	20240215	151300	2582232990	18450	18460	18460	18450	133
245	20240215	151200	2579777820	18460	18450	18460	18450	212
246	20240215	151100	2575866090	18450	18460	18460	18450	33
247	20240215	151000	2575256920	18460	18460	18460	18450	65
248	20240215	150900	2574057110	18470	18470	18470	18460	67
249	20240215	150800	2572820050	18460	18440	18460	18440	143
250	20240215	150700	2570181880	18440	18440	18450	18400	2766
251	20240215	150600	2519241960	18450	18450	18450	18450	12
252	20240215	150500	2519020560	18450	18480	18480	18450	562
253	20240215	150400	2508644760	18480	18480	18480	18470	514
254	20240215	150300	2499151040	18480	18480	18480	18480	15
255	20240215	150200	2498873840	18470	18480	18480	18470	178
256	20240215	150100	2495585680	18470	18490	18490	18470	318
257	20240215	150000	2489707650	18490	18450	18490	18410	301
258	20240215	145900	2484159870	18450	18420	18450	18420	2170
259	20240215	145800	2444146760	18410	18420	18440	18410	857
260	20240215	145700	2428358060	18420	18440	18440	18420	275
261	20240215	145600	2423291420	18440	18430	18440	18420	543
262	20240215	145500	2413286290	18450	18430	18450	18420	352
263	20240215	145400	2406800480	18430	18450	18450	18420	380
264	20240215	145300	2399796280	18450	18460	18460	18430	254
265	20240215	145200	2395113450	18470	18440	18480	18420	1054
266	20240215	145100	2375685360	18440	18460	18460	18440	1111
267	20240215	145000	2355186550	18460	18480	18480	18460	906
268	20240215	144900	2338452200	18490	18520	18520	18490	888
269	20240215	144800	2322028020	18520	18520	18520	18510	253
270	20240215	144700	2317344860	18510	18530	18530	18510	244
271	20240215	144600	2312828360	18530	18510	18530	18510	565
272	20240215	144500	2302370050	18510	18530	18530	18500	2964
273	20240215	144400	2247512240	18530	18550	18550	18530	467
274	20240215	144300	2238856750	18550	18550	18550	18540	833
275	20240215	144200	2223404730	18550	18570	18570	18550	885
276	20240215	144100	2206983190	18570	18560	18570	18560	266
277	20240215	144000	2202046130	18560	18570	18570	18560	1442
278	20240215	143900	2175277870	18570	18570	18570	18560	297
279	20240215	143800	2169762680	18570	18570	18580	18560	1056
280	20240215	143700	2150156790	18580	18570	18580	18570	465
281	20240215	143600	2141521670	18570	18590	18590	18570	1443
282	20240215	143500	2114713040	18590	18580	18610	18570	618
283	20240215	143400	2103229490	18580	18600	18600	18580	158
284	20240215	143300	2100292750	18580	18600	18600	18580	973
285	20240215	143200	2082211150	18610	18620	18620	18610	158
286	20240215	143100	2079270380	18620	18620	18620	18620	17
287	20240215	143000	2078953840	18630	18620	18630	18620	317
288	20240215	142900	2073050530	18660	18580	18660	18580	844
289	20240215	142800	2057354020	18580	18590	18590	18580	50
290	20240215	142700	2056424610	18580	18590	18590	18580	882
291	20240215	142600	2040032630	18590	18600	18600	18590	269
292	20240215	142500	2035031730	18590	18600	18600	18590	570
293	20240215	142400	2024434410	18610	18600	18610	18600	91
294	20240215	142300	2022741300	18600	18610	18610	18600	375
295	20240215	142200	2015764960	18610	18590	18610	18590	1160
296	20240215	142100	1994188490	18590	18600	18600	18580	333
297	20240215	142000	1988000250	18600	18600	18600	18600	72
298	20240215	141900	1986661050	18600	18600	18600	18600	240
299	20240215	141800	1982197050	18610	18630	18630	18600	520
300	20240215	141700	1972517280	18640	18640	18640	18640	1
301	20240215	141600	1972498640	18640	18610	18640	18610	284
302	20240215	141500	1967208040	18600	18620	18620	18600	1903
303	20240215	141400	1931809000	18620	18650	18650	18620	491
304	20240215	141300	1922663750	18650	18640	18660	18640	603
305	20240215	141200	1911421660	18630	18630	18630	18630	274
306	20240215	141100	1906317040	18640	18640	18640	18640	17
307	20240215	141000	1906000160	18640	18660	18660	18640	320
308	20240215	140900	1900029260	18660	18660	18660	18650	273
309	20240215	140800	1894935180	18670	18670	18670	18670	223
310	20240215	140700	1890771770	18680	18680	18680	18670	130
311	20240215	140600	1888344270	18680	18620	18680	18620	667
312	20240215	140500	1875907580	18620	18610	18620	18610	242
313	20240215	140400	1871403940	18600	18600	18600	18600	241
314	20240215	140300	1866921340	18670	18590	18670	18590	407
315	20240215	140200	1859351810	18580	18580	18580	18580	251
316	20240215	140100	1854688230	18600	18590	18600	18580	272
317	20240215	140000	1849633970	18580	18590	18590	18580	248
318	20240215	135900	1845026100	18590	18580	18590	18580	657
319	20240215	135800	1832818770	18580	18590	18590	18580	257
320	20240215	135700	1828043630	18590	18590	18590	18590	192
321	20240215	135600	1824474350	18600	18610	18610	18600	222
322	20240215	135500	1820345050	18610	18610	18610	18610	254
323	20240215	135400	1815618110	18610	18630	18630	18610	174
324	20240215	135300	1812377950	18630	18640	18640	18630	39
325	20240215	135200	1811651070	18640	18650	18650	18640	268
326	20240215	135100	1806655420	18640	18650	18650	18640	319
327	20240215	135000	1800708480	18640	18640	18640	18630	514
328	20240215	134900	1791127650	18650	18610	18650	18610	1167
329	20240215	134800	1769398850	18610	18630	18630	18610	13
330	20240215	134700	1769156900	18630	18620	18630	18610	452
331	20240215	134600	1760741420	18630	18620	18630	18620	254
332	20240215	134500	1756011810	18630	18630	18630	18630	57
333	20240215	134400	1754949900	18640	18630	18640	18630	437
334	20240215	134300	1746806620	18640	18630	18640	18620	909
335	20240215	134200	1729874090	18630	18650	18650	18630	247
336	20240215	134100	1725272280	18650	18650	18650	18650	18
337	20240215	134000	1724936580	18660	18660	18660	18660	69
338	20240215	133900	1723649040	18670	18690	18690	18670	9
339	20240215	133800	1723480870	18660	18660	18660	18660	537
340	20240215	133700	1713460450	18630	18630	18630	18620	594
341	20240215	133600	1702396640	18620	18620	18620	18620	240
342	20240215	133500	1697927840	18630	18630	18630	18630	259
343	20240215	133400	1693102670	18640	18640	18640	18640	30
344	20240215	133300	1692543470	18640	18640	18640	18640	129
345	20240215	133200	1690138910	18640	18650	18650	18640	257
346	20240215	133100	1685348350	18650	18660	18660	18650	734
347	20240215	133000	1671654250	18660	18690	18690	18660	241
348	20240215	132900	1667157160	18700	18660	18700	18640	465
349	20240215	132800	1658484360	18660	18630	18660	18630	361
350	20240215	132700	1651755630	18630	18600	18630	18600	1034
351	20240215	132600	1632510980	18630	18600	18640	18600	255
352	20240215	132500	1627767500	18600	18600	18600	18600	240
353	20240215	132400	1623303500	18600	18590	18600	18590	319
354	20240215	132300	1617373240	18600	18600	18600	18600	241
355	20240215	132200	1612890640	18620	18600	18620	18600	241
356	20240215	132100	1608408020	18620	18620	18620	18620	94
357	20240215	132000	1606657740	18630	18600	18630	18600	700
358	20240215	131900	1593633660	18610	18620	18620	18610	984
359	20240215	131800	1575319540	18630	18590	18660	18590	854
360	20240215	131700	1559424700	18610	18610	18640	18590	1901
361	20240215	131600	1524062650	18640	18610	18640	18610	250
362	20240215	131500	1519410060	18640	18630	18640	18600	709
363	20240215	131400	1506212820	18640	18650	18650	18640	175
364	20240215	131300	1502949400	18660	18670	18670	18660	234
365	20240215	131200	1498581920	18670	18670	18680	18660	606
366	20240215	131100	1487269110	18680	18680	18680	18680	2
367	20240215	131000	1487231750	18680	18680	18680	18670	265
368	20240215	130900	1482283680	18680	18680	18680	18680	47
369	20240215	130800	1481405720	18700	18700	18700	18700	11
370	20240215	130700	1481200020	18700	18700	18700	18700	255
371	20240215	130600	1476431520	18690	18690	18690	18690	130
372	20240215	130500	1474001820	18690	18690	18690	18690	0
373	20240215	130400	1474001820	18690	18690	18690	18690	0
374	20240215	130300	1474001820	18690	18680	18690	18680	112
375	20240215	130200	1471909010	18690	18690	18690	18690	0
376	20240215	130100	1471909010	18690	18680	18690	18670	140
377	20240215	130000	1469294430	18690	18690	18690	18680	101
378	20240215	125900	1467407650	18700	18700	18700	18700	109
379	20240215	125800	1465369350	18700	18720	18720	18700	28
380	20240215	125700	1464845400	18730	18730	18730	18730	20
381	20240215	125600	1464470800	18730	18730	18730	18730	41
382	20240215	125500	1463702870	18740	18740	18740	18740	0
383	20240215	125400	1463702870	18740	18740	18740	18740	1
384	20240215	125300	1463684130	18730	18730	18730	18730	0
385	20240215	125200	1463684130	18730	18730	18730	18730	0
386	20240215	125100	1463684130	18730	18730	18730	18730	0
387	20240215	125000	1463684130	18730	18740	18740	18730	87
388	20240215	124900	1462054290	18690	18690	18720	18690	665
389	20240215	124800	1449624480	18680	18680	18680	18680	40
390	20240215	124700	1448877280	18690	18680	18690	18680	15
391	20240215	124600	1448597060	18680	18680	18680	18680	0
392	20240215	124500	1448597060	18680	18680	18680	18680	9
393	20240215	124400	1448428940	18680	18680	18680	18680	0
394	20240215	124300	1448428940	18680	18690	18690	18680	3
395	20240215	124200	1448372880	18690	18690	18690	18690	2
396	20240215	124100	1448335500	18690	18690	18690	18690	38
397	20240215	124000	1447625280	18690	18690	18690	18690	61
398	20240215	123900	1446485190	18700	18740	18740	18700	1201
399	20240215	123800	1424002020	18750	18760	18780	18750	467
400	20240215	123700	1415241770	18760	18760	18760	18760	0
401	20240215	123600	1415241770	18760	18750	18760	18750	36
402	20240215	123500	1414566670	18750	18750	18750	18750	0
403	20240215	123400	1414566670	18750	18750	18750	18740	85
404	20240215	123300	1412973460	18760	18770	18770	18760	6
405	20240215	123200	1412860890	18770	18770	18770	18770	39
406	20240215	123100	1412128860	18780	18780	18790	18780	535
407	20240215	123000	1402080860	18780	18760	18780	18750	471
408	20240215	122900	1393242440	18760	18760	18760	18760	35
409	20240215	122800	1392585840	18760	18760	18760	18760	7
410	20240215	122700	1392454520	18760	18740	18760	18740	159
411	20240215	122600	1389474680	18740	18750	18750	18740	60
412	20240215	122500	1388349760	18750	18750	18750	18750	14
413	20240215	122400	1388087260	18750	18750	18750	18750	106
414	20240215	122300	1386099760	18750	18750	18750	18750	0
415	20240215	122200	1386099760	18750	18750	18760	18750	355
416	20240215	122100	1379443400	18740	18740	18740	18740	0
417	20240215	122000	1379443400	18740	18750	18750	18740	100
418	20240215	121900	1377568900	18750	18740	18750	18740	64
419	20240215	121800	1376368910	18750	18750	18750	18740	330
420	20240215	121700	1370181490	18750	18750	18750	18750	3
421	20240215	121600	1370125240	18750	18750	18750	18750	5
422	20240215	121500	1370031490	18760	18750	18760	18740	29
423	20240215	121400	1369487820	18750	18750	18750	18750	2
424	20240215	121300	1369450320	18770	18770	18770	18770	64
425	20240215	121200	1368249040	18780	18730	18790	18730	697
426	20240215	121100	1355180060	18710	18710	18710	18710	0
427	20240215	121000	1355180060	18710	18710	18730	18710	540
428	20240215	120900	1345076520	18700	18710	18710	18700	39
429	20240215	120800	1344347210	18710	18710	18710	18710	10
430	20240215	120700	1344160110	18710	18710	18710	18710	0
431	20240215	120600	1344160110	18710	18710	18710	18710	150
432	20240215	120500	1341353610	18720	18720	18720	18720	3
433	20240215	120400	1341297450	18720	18720	18720	18720	150
434	20240215	120300	1338489450	18720	18720	18720	18720	1
435	20240215	120200	1338470730	18720	18730	18730	18720	26
436	20240215	120100	1337983960	18730	18700	18730	18700	238
437	20240215	120000	1333532540	18700	18690	18700	18690	37
438	20240215	115900	1332840650	18700	18700	18700	18700	161
439	20240215	115800	1329829950	18690	18690	18690	18690	0
440	20240215	115700	1329829950	18690	18690	18690	18690	1
441	20240215	115600	1329811260	18700	18660	18700	18660	439
442	20240215	115500	1321608510	18650	18620	18650	18620	207
443	20240215	115400	1317751730	18620	18620	18620	18620	111
444	20240215	115300	1315684910	18620	18620	18620	18620	0
445	20240215	115200	1315684910	18620	18630	18630	18620	12
446	20240215	115100	1315461450	18630	18640	18640	18630	52
447	20240215	115000	1314492180	18640	18640	18640	18640	0
448	20240215	114900	1314492180	18640	18640	18640	18640	2
449	20240215	114800	1314454900	18640	18640	18640	18640	0
450	20240215	114700	1314454900	18640	18640	18640	18640	0
451	20240215	114600	1314454900	18640	18620	18640	18620	530
452	20240215	114500	1304586280	18610	18610	18610	18610	0
453	20240215	114400	1304586280	18610	18610	18610	18610	47
454	20240215	114300	1303711610	18610	18610	18610	18610	0
455	20240215	114200	1303711610	18610	18610	18610	18610	0
456	20240215	114100	1303711610	18610	18610	18610	18610	107
457	20240215	114000	1301720340	18600	18600	18600	18600	0
458	20240215	113900	1301720340	18600	18610	18610	18600	121
459	20240215	113800	1299469730	18610	18610	18610	18610	0
460	20240215	113700	1299469730	18610	18610	18610	18610	10
461	20240215	113600	1299283630	18610	18610	18610	18610	1
462	20240215	113500	1299265020	18600	18600	18600	18600	100
463	20240215	113400	1297405020	18610	18610	18610	18610	29
464	20240215	113300	1296865330	18610	18610	18610	18610	0
465	20240215	113200	1296865330	18610	18610	18610	18610	2
466	20240215	113100	1296828110	18600	18600	18600	18600	44
467	20240215	113000	1296009710	18610	18600	18610	18600	85
468	20240215	112900	1294428650	18600	18600	18600	18600	175
469	20240215	112800	1291173650	18600	18600	18600	18600	150
470	20240215	112700	1288383650	18600	18600	18610	18600	362
471	20240215	112600	1281650390	18610	18620	18620	18610	134
472	20240215	112500	1279156550	18620	18620	18620	18610	119
473	20240215	112400	1276941440	18620	18630	18630	18620	10
474	20240215	112300	1276755230	18630	18630	18630	18620	331
475	20240215	112200	1270590380	18640	18650	18650	18640	263
476	20240215	112100	1265687960	18650	18650	18650	18650	28
477	20240215	112000	1265165760	18650	18650	18650	18650	346
478	20240215	111900	1258712860	18660	18660	18660	18660	2
479	20240215	111800	1258675540	18660	18660	18660	18650	85
480	20240215	111700	1257090140	18660	18660	18660	18660	0
481	20240215	111600	1257090140	18660	18660	18660	18660	11
482	20240215	111500	1256884880	18660	18660	18660	18660	1
483	20240215	111400	1256866220	18650	18660	18660	18650	459
484	20240215	111300	1248305860	18660	18650	18660	18650	157
485	20240215	111200	1245377790	18650	18650	18650	18650	141
486	20240215	111100	1242748140	18660	18650	18660	18650	978
487	20240215	111000	1224499170	18660	18660	18660	18660	1
488	20240215	110900	1224480510	18660	18650	18660	18650	437
489	20240215	110800	1216326590	18650	18650	18660	18650	121
490	20240215	110700	1214069930	18650	18660	18660	18650	601
491	20240215	110600	1202855930	18660	18660	18660	18660	3
492	20240215	110500	1202799950	18660	18660	18660	18660	212
493	20240215	110400	1198844030	18670	18670	18670	18670	50
494	20240215	110300	1197910530	18670	18670	18670	18670	203
495	20240215	110200	1194120520	18680	18680	18680	18680	40
496	20240215	110100	1193373320	18680	18680	18680	18680	19
497	20240215	110000	1193018400	18670	18680	18690	18670	360
498	20240215	105900	1186293030	18680	18670	18680	18670	28
499	20240215	105800	1185770130	18670	18670	18670	18670	3
500	20240215	105700	1185714120	18680	18680	18680	18680	309
501	20240215	105600	1179942000	18680	18680	18680	18680	17
502	20240215	105500	1179624440	18680	18680	18680	18680	50
503	20240215	105400	1178690440	18680	18700	18700	18680	1834
504	20240215	105300	1144420200	18700	18700	18700	18700	0
505	20240215	105200	1144420200	18700	18700	18700	18700	563
506	20240215	105100	1133892100	18700	18700	18700	18700	144
507	20240215	105000	1131199300	18690	18690	18700	18690	220
508	20240215	104900	1127086500	18690	18690	18700	18690	50
509	20240215	104800	1126151980	18690	18690	18690	18690	30
510	20240215	104700	1125591280	18690	18690	18690	18690	61
511	20240215	104600	1124451190	18700	18710	18710	18690	316
512	20240215	104500	1118542390	18700	18700	18710	18700	74
513	20240215	104400	1117157990	18700	18710	18710	18700	1115
514	20240215	104300	1096296460	18710	18710	18710	18710	30
515	20240215	104200	1095735160	18720	18720	18720	18720	301
516	20240215	104100	1090100440	18720	18720	18720	18720	0
517	20240215	104000	1090100440	18720	18730	18730	18720	224
518	20240215	103900	1085907110	18720	18720	18720	18720	112
519	20240215	103800	1083810470	18720	18720	18720	18720	121
520	20240215	103700	1081545350	18730	18720	18730	18720	146
521	20240215	103600	1078812170	18720	18730	18760	18720	656
522	20240215	103500	1066518890	18740	18740	18740	18740	12
523	20240215	103400	1066294010	18740	18730	18740	18730	181
524	20240215	103300	1062902470	18720	18720	18720	18720	131
525	20240215	103200	1060450150	18710	18710	18710	18710	82
526	20240215	103100	1058915930	18690	18690	18690	18680	56
527	20240215	103000	1057869790	18690	18690	18690	18690	0
528	20240215	102900	1057869790	18690	18680	18690	18680	131
529	20240215	102800	1055421810	18680	18690	18690	18670	183
530	20240215	102700	1052003440	18660	18650	18680	18650	69
531	20240215	102600	1050715810	18650	18650	18650	18650	4
532	20240215	102500	1050641210	18650	18640	18660	18630	64
533	20240215	102400	1049448140	18660	18630	18660	18630	22
534	20240215	102300	1049038230	18620	18630	18630	18620	118
535	20240215	102200	1046840860	18620	18590	18620	18590	299
536	20240215	102100	1041275030	18590	18590	18620	18590	78
537	20240215	102000	1039824950	18580	18620	18740	18580	1190
538	20240215	101900	1017692990	18620	18610	18640	18610	155
539	20240215	101800	1014807000	18600	18600	18600	18600	267
540	20240215	101700	1009840800	18610	18600	18610	18600	303
541	20240215	101600	1004204890	18600	18610	18620	18600	1335
542	20240215	101500	979367590	18610	18620	18620	18610	21
543	20240215	101400	978976620	18620	18620	18620	18610	23
544	20240215	101300	978548380	18640	18640	18640	18620	32
545	20240215	101200	977952120	18640	18620	18640	18610	1307
546	20240215	101100	953620090	18640	18640	18640	18620	575
547	20240215	101000	942910100	18630	18640	18650	18630	238
548	20240215	100900	938473850	18640	18670	18670	18640	1995
549	20240215	100800	901262940	18670	18690	18690	18670	543
550	20240215	100700	891120110	18690	18690	18690	18680	124
551	20240215	100600	888802650	18680	18710	18710	18680	680
552	20240215	100500	876089100	18710	18730	18730	18710	944
553	20240215	100400	858417790	18740	18730	18740	18730	12
554	20240215	100300	858193010	18740	18740	18740	18740	10
555	20240215	100200	858005610	18730	18760	18760	18730	255
556	20240215	100100	853227180	18760	18800	18800	18760	68
557	20240215	100000	851950210	18800	18810	18820	18800	1032
558	20240215	095900	832541580	18810	18810	18810	18810	44
559	20240215	095800	831713940	18810	18820	18820	18810	432
560	20240215	095700	823587980	18820	18810	18820	18810	209
561	20240215	095600	819656290	18820	18850	18850	18820	272
562	20240215	095500	814535150	18850	18830	18850	18830	304
563	20240215	095400	808809810	18800	18740	18800	18740	1224
564	20240215	095300	785842340	18740	18740	18740	18730	47
565	20240215	095200	784961920	18740	18740	18740	18730	230
566	20240215	095100	780652010	18740	18750	18750	18740	483
567	20240215	095000	771600580	18740	18750	18750	18740	300
568	20240215	094900	765978310	18750	18770	18770	18750	174
569	20240215	094800	762715790	18770	18750	18770	18750	300
570	20240215	094700	757090460	18760	18740	18770	18740	191
571	20240215	094600	753510620	18740	18750	18760	18730	65
572	20240215	094500	752291630	18730	18730	18730	18730	158
573	20240215	094400	749332290	18730	18730	18730	18730	185
574	20240215	094300	745867240	18750	18750	18750	18730	411
575	20240215	094200	738165660	18750	18750	18770	18750	212
576	20240215	094100	734190010	18750	18700	18750	18700	1150
577	20240215	094000	712648230	18700	18700	18700	18700	231
578	20240215	093900	708328530	18690	18690	18720	18690	511
579	20240215	093800	698777880	18690	18670	18690	18660	568
580	20240215	093700	688168400	18670	18670	18680	18660	86
581	20240215	093600	686563010	18650	18650	18720	18650	246
582	20240215	093500	681965730	18640	18650	18670	18630	270
583	20240215	093400	676932850	18640	18640	18640	18630	229
584	20240215	093300	672664590	18610	18660	18660	18610	1490
585	20240215	093200	644889960	18670	18670	18670	18670	162
586	20240215	093100	641865420	18670	18680	18690	18660	1052
587	20240215	093000	622222760	18690	18690	18730	18680	142
588	20240215	092900	619569170	18700	18700	18700	18660	929
589	20240215	092800	602219990	18700	18680	18700	18680	94
590	20240215	092700	600463640	18670	18600	18670	18600	659
591	20240215	092600	588187220	18600	18600	18620	18590	451
592	20240215	092500	579797410	18600	18610	18620	18600	1006
593	20240215	092400	561082590	18610	18650	18660	18600	683
594	20240215	092300	548366710	18650	18670	18680	18650	1245
595	20240215	092200	525132810	18670	18710	18710	18670	2753
596	20240215	092100	473668280	18720	18730	18730	18720	1305
597	20240215	092000	449236020	18730	18730	18740	18730	254
598	20240215	091900	444478590	18740	18740	18740	18730	610
599	20240215	091800	433050590	18740	18780	18780	18740	1845
600	20240215	091700	398442940	18780	18800	18800	18770	694
601	20240215	091600	385402310	18800	18810	18810	18780	1456
602	20240215	091500	358028110	18820	18860	18860	18810	560
603	20240215	091400	347490090	18860	18850	18860	18840	180
604	20240215	091300	344098070	18830	18820	18830	18820	313
605	20240215	091200	338206870	18860	18880	18880	18830	1027
606	20240215	091100	318832970	18880	18820	18890	18820	1171
607	20240215	091000	296770030	18820	18780	18900	18770	568
608	20240215	090900	286102260	18780	18820	18820	18770	1378
609	20240215	090800	260207310	18830	18860	18890	18820	637
610	20240215	090700	248202250	18910	18840	18910	18840	745
611	20240215	090600	234152920	18840	18850	18940	18830	2629
612	20240215	090500	184613150	18840	18870	18910	18820	1309
613	20240215	090400	159947390	18870	18920	18930	18820	2030
614	20240215	090300	121619320	18940	18910	18970	18910	1101
615	20240215	090200	100758220	18910	18820	18940	18820	1551
616	20240215	090100	71485610	18830	18850	18870	18750	1462
617	20240215	090000	43968130	18850	18730	18870	18730	2346