KissMeData/033640/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191500	8381716590	18890	18890	18890	18890	3101
3	20240216	191400	8381716590	18890	18890	18890	18890	0
4	20240216	191300	8381716590	18890	18890	18890	18890	0
5	20240216	191200	8381716590	18890	18890	18890	18890	0
6	20240216	191100	8381716590	18890	18890	18890	18890	0
7	20240216	191000	8381716590	18890	18890	18890	18890	0
8	20240216	190900	8381716590	18890	18890	18890	18890	0
9	20240216	190800	8381716590	18890	18890	18890	18890	0
10	20240216	190700	8381716590	18890	18890	18890	18890	0
11	20240216	190600	8381716590	18890	18890	18890	18890	0
12	20240216	190500	8381716590	18890	18890	18890	18890	0
13	20240216	190400	8381716590	18890	18890	18890	18890	0
14	20240216	190300	8381716590	18890	18890	18890	18890	0
15	20240216	190200	8381716590	18890	18890	18890	18890	0
16	20240216	190100	8381716590	18890	18890	18890	18890	0
17	20240216	190000	8381716590	18890	18890	18890	18890	0
18	20240216	185900	8381716590	18890	18890	18890	18890	0
19	20240216	185800	8381716590	18890	18890	18890	18890	0
20	20240216	185700	8381716590	18890	18890	18890	18890	0
21	20240216	185600	8381716590	18890	18890	18890	18890	0
22	20240216	185500	8381716590	18890	18890	18890	18890	0
23	20240216	185400	8381716590	18890	18890	18890	18890	0
24	20240216	185300	8381716590	18890	18890	18890	18890	0
25	20240216	185200	8381716590	18890	18890	18890	18890	0
26	20240216	185100	8381716590	18890	18890	18890	18890	0
27	20240216	185000	8381716590	18890	18890	18890	18890	0
28	20240216	184900	8381716590	18890	18890	18890	18890	0
29	20240216	184800	8381716590	18890	18890	18890	18890	0
30	20240216	184700	8381716590	18890	18890	18890	18890	0
31	20240216	184600	8381716590	18890	18890	18890	18890	0
32	20240216	184500	8381716590	18890	18890	18890	18890	3101
33	20240216	184400	8381716590	18890	18890	18890	18890	0
34	20240216	184300	8381716590	18890	18890	18890	18890	0
35	20240216	184200	8381716590	18890	18890	18890	18890	0
36	20240216	184100	8381716590	18890	18890	18890	18890	0
37	20240216	184000	8381716590	18890	18890	18890	18890	0
38	20240216	183900	8381716590	18890	18890	18890	18890	0
39	20240216	183800	8381716590	18890	18890	18890	18890	0
40	20240216	183700	8381716590	18890	18890	18890	18890	0
41	20240216	183600	8381716590	18890	18890	18890	18890	0
42	20240216	183500	8381716590	18890	18890	18890	18890	0
43	20240216	183400	8381716590	18890	18890	18890	18890	0
44	20240216	183300	8381716590	18890	18890	18890	18890	0
45	20240216	183200	8381716590	18890	18890	18890	18890	0
46	20240216	183100	8381716590	18890	18890	18890	18890	0
47	20240216	183000	8381716590	18890	18890	18890	18890	0
48	20240216	182900	8381716590	18890	18890	18890	18890	0
49	20240216	182800	8381716590	18890	18890	18890	18890	0
50	20240216	182700	8381716590	18890	18890	18890	18890	0
51	20240216	182600	8381716590	18890	18890	18890	18890	0
52	20240216	182500	8381716590	18890	18890	18890	18890	0
53	20240216	182400	8381716590	18890	18890	18890	18890	0
54	20240216	182300	8381716590	18890	18890	18890	18890	0
55	20240216	182200	8381716590	18890	18890	18890	18890	0
56	20240216	182100	8381716590	18890	18890	18890	18890	0
57	20240216	182000	8381716590	18890	18890	18890	18890	0
58	20240216	181900	8381716590	18890	18890	18890	18890	0
59	20240216	181800	8381716590	18890	18890	18890	18890	0
60	20240216	181700	8381716590	18890	18890	18890	18890	0
61	20240216	181600	8381716590	18890	18890	18890	18890	0
62	20240216	181500	8381716590	18890	18890	18890	18890	3101
63	20240216	181400	8381716590	18890	18890	18890	18890	0
64	20240216	181300	8381716590	18890	18890	18890	18890	0
65	20240216	181200	8381716590	18890	18890	18890	18890	0
66	20240216	181100	8381716590	18890	18890	18890	18890	0
67	20240216	181000	8381716590	18890	18890	18890	18890	0
68	20240216	180900	8381716590	18890	18890	18890	18890	0
69	20240216	180800	8381716590	18890	18890	18890	18890	0
70	20240216	180700	8381716590	18890	18890	18890	18890	0
71	20240216	180600	8381716590	18890	18890	18890	18890	0
72	20240216	180500	8381716590	18890	18890	18890	18890	0
73	20240216	180400	8381716590	18890	18890	18890	18890	0
74	20240216	180300	8381716590	18890	18890	18890	18890	0
75	20240216	180200	8381716590	18890	18890	18890	18890	0
76	20240216	180100	8381716590	18890	18890	18890	18890	0
77	20240216	180000	8381716590	18890	18890	18890	18890	0
78	20240216	175900	8381716590	18890	18890	18890	18890	0
79	20240216	175800	8381716590	18890	18890	18890	18890	0
80	20240216	175700	8381716590	18890	18890	18890	18890	0
81	20240216	175600	8381716590	18890	18890	18890	18890	0
82	20240216	175500	8381716590	18890	18890	18890	18890	0
83	20240216	175400	8381716590	18890	18890	18890	18890	0
84	20240216	175300	8381716590	18890	18890	18890	18890	0
85	20240216	175200	8381716590	18890	18890	18890	18890	0
86	20240216	175100	8381716590	18890	18890	18890	18890	0
87	20240216	175000	8381716590	18890	18890	18890	18890	0
88	20240216	174900	8381716590	18890	18890	18890	18890	0
89	20240216	174800	8381716590	18890	18890	18890	18890	0
90	20240216	174700	8381716590	18890	18890	18890	18890	0
91	20240216	174600	8381716590	18890	18890	18890	18890	0
92	20240216	174500	8381716590	18890	18890	18890	18890	3101
93	20240216	174400	8381716590	18890	18890	18890	18890	0
94	20240216	174300	8381716590	18890	18890	18890	18890	0
95	20240216	174200	8381716590	18890	18890	18890	18890	0
96	20240216	174100	8381716590	18890	18890	18890	18890	0
97	20240216	174000	8381716590	18890	18890	18890	18890	0
98	20240216	173900	8381716590	18890	18890	18890	18890	0
99	20240216	173800	8381716590	18890	18890	18890	18890	0
100	20240216	173700	8381716590	18890	18890	18890	18890	0
101	20240216	173600	8381716590	18890	18890	18890	18890	0
102	20240216	173500	8381716590	18890	18890	18890	18890	0
103	20240216	173400	8381716590	18890	18890	18890	18890	0
104	20240216	173300	8381716590	18890	18890	18890	18890	0
105	20240216	173200	8381716590	18890	18890	18890	18890	0
106	20240216	173100	8381716590	18890	18890	18890	18890	0
107	20240216	173000	8381716590	18890	18890	18890	18890	0
108	20240216	172900	8381716590	18890	18890	18890	18890	0
109	20240216	172800	8381716590	18890	18890	18890	18890	0
110	20240216	172700	8381716590	18890	18890	18890	18890	0
111	20240216	172600	8381716590	18890	18890	18890	18890	0
112	20240216	172500	8381716590	18890	18890	18890	18890	0
113	20240216	172400	8381716590	18890	18890	18890	18890	0
114	20240216	172300	8381716590	18890	18890	18890	18890	0
115	20240216	172200	8381716590	18890	18890	18890	18890	0
116	20240216	172100	8381716590	18890	18890	18890	18890	0
117	20240216	172000	8381716590	18890	18890	18890	18890	0
118	20240216	171900	8381716590	18890	18890	18890	18890	0
119	20240216	171800	8381716590	18890	18890	18890	18890	0
120	20240216	171700	8381716590	18890	18890	18890	18890	0
121	20240216	171600	8381716590	18890	18890	18890	18890	0
122	20240216	171500	8381716590	18890	18890	18890	18890	3101
123	20240216	171400	8381716590	18890	18890	18890	18890	0
124	20240216	171300	8381716590	18890	18890	18890	18890	0
125	20240216	171200	8381716590	18890	18890	18890	18890	0
126	20240216	171100	8381716590	18890	18890	18890	18890	0
127	20240216	171000	8381716590	18890	18890	18890	18890	0
128	20240216	170900	8381716590	18890	18890	18890	18890	0
129	20240216	170800	8381716590	18890	18890	18890	18890	0
130	20240216	170700	8381716590	18890	18890	18890	18890	0
131	20240216	170600	8381716590	18890	18890	18890	18890	0
132	20240216	170500	8381716590	18890	18890	18890	18890	0
133	20240216	170400	8381716590	18890	18890	18890	18890	0
134	20240216	170300	8381716590	18890	18890	18890	18890	0
135	20240216	170200	8381716590	18890	18890	18890	18890	0
136	20240216	170100	8381716590	18890	18890	18890	18890	0
137	20240216	170000	8381716590	18890	18890	18890	18890	0
138	20240216	165900	8381716590	18890	18890	18890	18890	0
139	20240216	165800	8381716590	18890	18890	18890	18890	0
140	20240216	165700	8381716590	18890	18890	18890	18890	0
141	20240216	165600	8381716590	18890	18890	18890	18890	0
142	20240216	165500	8381716590	18890	18890	18890	18890	0
143	20240216	165400	8381716590	18890	18890	18890	18890	0
144	20240216	165300	8381716590	18890	18890	18890	18890	0
145	20240216	165200	8381716590	18890	18890	18890	18890	0
146	20240216	165100	8381716590	18890	18890	18890	18890	0
147	20240216	165000	8381716590	18890	18890	18890	18890	0
148	20240216	164900	8381716590	18890	18890	18890	18890	0
149	20240216	164800	8381716590	18890	18890	18890	18890	0
150	20240216	164700	8381716590	18890	18890	18890	18890	0
151	20240216	164600	8381716590	18890	18890	18890	18890	0
152	20240216	164500	8381716590	18890	18890	18890	18890	3101
153	20240216	164400	8381716590	18890	18890	18890	18890	0
154	20240216	164300	8381716590	18890	18890	18890	18890	0
155	20240216	164200	8381716590	18890	18890	18890	18890	0
156	20240216	164100	8381716590	18890	18890	18890	18890	0
157	20240216	164000	8381716590	18890	18890	18890	18890	0
158	20240216	163900	8381716590	18890	18890	18890	18890	0
159	20240216	163800	8381716590	18890	18890	18890	18890	0
160	20240216	163700	8381716590	18890	18890	18890	18890	0
161	20240216	163600	8381716590	18890	18890	18890	18890	0
162	20240216	163500	8381716590	18890	18890	18890	18890	0
163	20240216	163400	8381716590	18890	18890	18890	18890	0
164	20240216	163300	8381716590	18890	18890	18890	18890	0
165	20240216	163200	8381716590	18890	18890	18890	18890	0
166	20240216	163100	8381716590	18890	18890	18890	18890	0
167	20240216	163000	8381716590	18890	18890	18890	18890	0
168	20240216	162900	8381716590	18890	18890	18890	18890	0
169	20240216	162800	8381716590	18890	18890	18890	18890	0
170	20240216	162700	8381716590	18890	18890	18890	18890	0
171	20240216	162600	8381716590	18890	18890	18890	18890	0
172	20240216	162500	8381716590	18890	18890	18890	18890	0
173	20240216	162400	8381716590	18890	18890	18890	18890	0
174	20240216	162300	8381716590	18890	18890	18890	18890	0
175	20240216	162200	8381716590	18890	18890	18890	18890	0
176	20240216	162100	8381716590	18890	18890	18890	18890	0
177	20240216	162000	8381716590	18890	18890	18890	18890	0
178	20240216	161900	8381716590	18890	18890	18890	18890	0
179	20240216	161800	8381716590	18890	18890	18890	18890	0
180	20240216	161700	8381716590	18890	18890	18890	18890	0
181	20240216	161600	8381716590	18890	18890	18890	18890	0
182	20240216	161500	8381716590	18890	18890	18890	18890	3101
183	20240216	161400	8381716590	18890	18890	18890	18890	0
184	20240216	161300	8381716590	18890	18890	18890	18890	0
185	20240216	161200	8381716590	18890	18890	18890	18890	0
186	20240216	161100	8381716590	18890	18890	18890	18890	0
187	20240216	161000	8381716590	18890	18890	18890	18890	0
188	20240216	160900	8381716590	18890	18890	18890	18890	0
189	20240216	160800	8381716590	18890	18890	18890	18890	0
190	20240216	160700	8381716590	18890	18890	18890	18890	0
191	20240216	160600	8381716590	18890	18890	18890	18890	0
192	20240216	160500	8381716590	18890	18890	18890	18890	0
193	20240216	160400	8381716590	18890	18890	18890	18890	0
194	20240216	160300	8381716590	18890	18890	18890	18890	0
195	20240216	160200	8381716590	18890	18890	18890	18890	0
196	20240216	160100	8381716590	18890	18890	18890	18890	0
197	20240216	160000	8381716590	18890	18890	18890	18890	0
198	20240216	155900	8381716590	18890	18890	18890	18890	0
199	20240216	155800	8381716590	18890	18890	18890	18890	0
200	20240216	155700	8381716590	18890	18890	18890	18890	0
201	20240216	155600	8381716590	18890	18890	18890	18890	0
202	20240216	155500	8381716590	18890	18890	18890	18890	0
203	20240216	155400	8381716590	18890	18890	18890	18890	0
204	20240216	155300	8381716590	18890	18890	18890	18890	0
205	20240216	155200	8381716590	18890	18890	18890	18890	0
206	20240216	155100	8381716590	18890	18890	18890	18890	0
207	20240216	155000	8381716590	18890	18890	18890	18890	0
208	20240216	154900	8381716590	18890	18890	18890	18890	0
209	20240216	154800	8381716590	18890	18890	18890	18890	0
210	20240216	154700	8381716590	18890	18890	18890	18890	0
211	20240216	154600	8381716590	18890	18890	18890	18890	0
212	20240216	154500	8381716590	18890	18890	18890	18890	3101
213	20240216	154400	8381716590	18890	18890	18890	18890	0
214	20240216	154300	8381716590	18890	18890	18890	18890	0
215	20240216	154200	8381716590	18890	18890	18890	18890	0
216	20240216	154100	8381716590	18890	18890	18890	18890	0
217	20240216	154000	8381716590	18890	18890	18890	18890	0
218	20240216	153900	8381716590	18890	18890	18890	18890	0
219	20240216	153800	8381716590	18890	18890	18890	18890	0
220	20240216	153700	8381716590	18890	18890	18890	18890	0
221	20240216	153600	8381716590	18890	18890	18890	18890	0
222	20240216	153500	8381716590	18890	18890	18890	18890	0
223	20240216	153400	8381716590	18890	18890	18890	18890	0
224	20240216	153300	8381716590	18890	18890	18890	18890	0
225	20240216	153200	8381716590	18890	18890	18890	18890	0
226	20240216	153100	8381716590	18890	18890	18890	18890	0
227	20240216	153000	8381716590	18890	18890	18890	18890	3101
228	20240216	152900	8323138700	18830	18830	18830	18830	0
229	20240216	152800	8323138700	18830	18830	18830	18830	0
230	20240216	152700	8323138700	18830	18830	18830	18830	0
231	20240216	152600	8323138700	18830	18830	18830	18830	0
232	20240216	152500	8323138700	18830	18830	18830	18830	0
233	20240216	152400	8323138700	18830	18830	18830	18830	0
234	20240216	152300	8323138700	18830	18830	18830	18830	0
235	20240216	152200	8323138700	18830	18830	18830	18830	0
236	20240216	152100	8323138700	18830	18830	18830	18830	0
237	20240216	152000	8323138700	18830	18830	18830	18830	0
238	20240216	151900	8323138700	18830	18820	18830	18820	960
239	20240216	151800	8305069600	18810	18830	18830	18810	285
240	20240216	151700	8299705880	18830	18830	18830	18820	328
241	20240216	151600	8293532290	18830	18830	18830	18820	63
242	20240216	151500	8292346530	18830	18820	18830	18810	39
243	20240216	151400	8291612350	18820	18820	18820	18810	48
244	20240216	151300	8290709370	18820	18810	18820	18800	54
245	20240216	151200	8289693540	18810	18820	18830	18810	1135
246	20240216	151100	8268335830	18820	18820	18820	18800	14
247	20240216	151000	8268072480	18820	18780	18820	18780	2392
248	20240216	150900	8223126490	18780	18790	18790	18780	1048
249	20240216	150800	8203435560	18800	18800	18800	18790	54
250	20240216	150700	8202420460	18800	18790	18800	18790	191
251	20240216	150600	8198831050	18790	18790	18790	18790	100
252	20240216	150500	8196952050	18800	18790	18800	18790	364
253	20240216	150400	8190110190	18790	18830	18830	18790	1809
254	20240216	150300	8156092710	18830	18830	18830	18830	13
255	20240216	150200	8155847920	18830	18830	18830	18830	5
256	20240216	150100	8155753770	18810	18830	18830	18810	471
257	20240216	150000	8146889720	18820	18810	18820	18810	39
258	20240216	145900	8146155870	18810	18810	18830	18800	588
259	20240216	145800	8135098760	18800	18830	18830	18800	221
260	20240216	145700	8130939210	18820	18820	18820	18820	433
261	20240216	145600	8122790150	18820	18880	18880	18820	1237
262	20240216	145500	8099477760	18880	18810	18890	18810	824
263	20240216	145400	8083947100	18810	18790	18810	18770	1628
264	20240216	145300	8053345130	18790	18790	18790	18790	27
265	20240216	145200	8052837800	18800	18800	18800	18800	60
266	20240216	145100	8051709800	18800	18800	18800	18800	213
267	20240216	145000	8047705400	18800	18760	18800	18760	1559
268	20240216	144900	8018452760	18750	18760	18760	18750	288
269	20240216	144800	8013051770	18760	18750	18760	18750	200
270	20240216	144700	8009300420	18750	18730	18760	18730	254
271	20240216	144600	8004542140	18730	18750	18750	18720	1159
272	20240216	144500	7982822770	18750	18780	18780	18750	1476
273	20240216	144400	7955144100	18760	18760	18760	18760	0
274	20240216	144300	7955144100	18760	18790	18790	18760	1250
275	20240216	144200	7931663830	18780	18780	18780	18760	849
276	20240216	144100	7915734600	18760	18780	18780	18760	344
277	20240216	144000	7909277610	18790	18800	18800	18780	1221
278	20240216	143900	7886344410	18780	18790	18790	18780	10
279	20240216	143800	7886156600	18800	18780	18800	18780	109
280	20240216	143700	7884107540	18800	18780	18800	18780	1628
281	20240216	143600	7853529500	18780	18770	18780	18760	730
282	20240216	143500	7839825810	18770	18780	18780	18770	445
283	20240216	143400	7831472790	18780	18780	18780	18780	383
284	20240216	143300	7824280050	18780	18790	18790	18780	145
285	20240216	143200	7821556790	18800	18810	18810	18800	353
286	20240216	143100	7814919910	18790	18790	18790	18790	317
287	20240216	143000	7808963480	18790	18780	18790	18780	69
288	20240216	142900	7807667610	18770	18780	18780	18760	36
289	20240216	142800	7806991890	18760	18770	18770	18760	1158
290	20240216	142700	7785258440	18770	18760	18770	18760	183
291	20240216	142600	7781824260	18750	18770	18770	18750	876
292	20240216	142500	7765397620	18770	18770	18770	18760	201
293	20240216	142400	7761625300	18770	18770	18780	18770	924
294	20240216	142300	7744279700	18770	18780	18780	18770	197
295	20240216	142200	7740580590	18790	18780	18790	18780	55
296	20240216	142100	7739547680	18790	18790	18790	18790	241
297	20240216	142000	7735019290	18800	18800	18800	18790	892
298	20240216	141900	7718257760	18800	18800	18800	18800	11
299	20240216	141800	7718050960	18770	18760	18770	18760	460
300	20240216	141700	7709420900	18760	18790	18800	18760	805
301	20240216	141600	7694299950	18790	18800	18800	18790	181
302	20240216	141500	7690897570	18800	18810	18810	18800	45
303	20240216	141400	7690051420	18810	18830	18830	18810	171
304	20240216	141300	7686833300	18830	18830	18830	18830	91
305	20240216	141200	7685119770	18830	18780	18830	18780	981
306	20240216	141100	7666674940	18760	18800	18800	18750	748
307	20240216	141000	7652637820	18790	18760	18790	18760	362
308	20240216	140900	7645839590	18760	18770	18780	18760	366
309	20240216	140800	7638971790	18780	18770	18780	18770	79
310	20240216	140700	7637488300	18780	18800	18800	18780	896
311	20240216	140600	7620658110	18800	18810	18820	18800	654
312	20240216	140500	7608356910	18800	18800	18800	18800	12
313	20240216	140400	7608131310	18870	18860	18870	18820	2060
314	20240216	140300	7569336340	18840	18840	18850	18820	688
315	20240216	140200	7556373810	18820	18770	18820	18770	1646
316	20240216	140100	7525456660	18770	18740	18770	18740	422
317	20240216	140000	7517545040	18740	18760	18760	18740	738
318	20240216	135900	7503711050	18760	18760	18760	18760	16
319	20240216	135800	7503410890	18760	18760	18760	18760	125
320	20240216	135700	7501065890	18760	18750	18760	18750	297
321	20240216	135600	7495494340	18750	18750	18760	18750	250
322	20240216	135500	7490806640	18760	18760	18760	18760	25
323	20240216	135400	7490337640	18760	18770	18770	18760	318
324	20240216	135300	7484370480	18760	18790	18790	18760	203
325	20240216	135200	7480558710	18770	18760	18780	18730	322
326	20240216	135100	7474518100	18750	18790	18790	18720	2673
327	20240216	135000	7424391670	18790	18790	18930	18780	1215
328	20240216	134900	7401519110	18790	18820	18820	18760	2038
329	20240216	134800	7363231350	18820	18910	18910	18820	3049
330	20240216	134700	7305691370	18920	18920	18950	18920	152
331	20240216	134600	7302813930	18920	18920	18920	18910	146
332	20240216	134500	7300052880	18920	18920	18920	18920	7
333	20240216	134400	7299920440	18910	18910	18930	18910	989
334	20240216	134300	7281216590	18910	18910	18910	18910	1
335	20240216	134200	7281197680	18910	18940	18940	18910	2119
336	20240216	134100	7241106850	18940	18940	18950	18940	215
337	20240216	134000	7237034310	18940	18940	18950	18940	570
338	20240216	133900	7226236050	18940	18940	18940	18940	100
339	20240216	133800	7224342050	18940	18950	18950	18940	295
340	20240216	133700	7218754680	18950	18940	18950	18940	418
341	20240216	133600	7210834040	18940	18930	18940	18930	89
342	20240216	133500	7209148440	18930	18930	18930	18930	141
343	20240216	133400	7206479310	18930	18930	18930	18920	862
344	20240216	133300	7190167030	18930	18930	18940	18930	810
345	20240216	133200	7174833680	18940	18940	18940	18940	23
346	20240216	133100	7174398060	18940	18940	18940	18930	593
347	20240216	133000	7163171740	18940	18950	18950	18940	951
348	20240216	132900	7145156920	18960	18950	18960	18940	1522
349	20240216	132800	7116306590	18960	18950	18960	18950	408
350	20240216	132700	7108571320	18960	18950	18960	18950	290
351	20240216	132600	7103073510	18960	18970	18970	18960	394
352	20240216	132500	7095601960	18960	18950	18960	18950	867
353	20240216	132400	7079165330	18950	18960	18960	18940	245
354	20240216	132300	7074521680	18960	18960	18960	18960	35
355	20240216	132200	7073858080	18960	18960	18970	18960	143
356	20240216	132100	7071146420	18970	18970	18990	18970	25
357	20240216	132000	7070672150	18960	18950	18960	18940	86
358	20240216	131900	7069042060	18950	18970	18970	18950	888
359	20240216	131800	7052201190	18980	18990	18990	18980	448
360	20240216	131700	7043695650	18990	18990	18990	18990	288
361	20240216	131600	7038226530	18990	18990	18990	18980	713
362	20240216	131500	7024687010	18990	18970	18990	18970	48
363	20240216	131400	7023776270	18970	18960	18970	18960	233
364	20240216	131300	7019356520	18940	18950	18950	18930	339
365	20240216	131200	7012934900	18960	18960	18960	18950	202
366	20240216	131100	7009105100	18960	18950	18960	18950	85
367	20240216	131000	7007493630	18950	18910	18950	18910	604
368	20240216	130900	6996067220	18920	18900	18920	18900	108
369	20240216	130800	6994025960	18900	18920	18920	18900	777
370	20240216	130700	6979338260	18910	18910	18910	18910	562
371	20240216	130600	6968710840	18910	18920	18940	18910	212
372	20240216	130500	6964699130	18920	18930	18930	18920	136
373	20240216	130400	6962125900	18930	18950	18950	18930	514
374	20240216	130300	6952392560	18950	18960	18960	18950	715
375	20240216	130200	6938838020	18960	18980	18980	18960	1323
376	20240216	130100	6913738280	18990	18980	18990	18980	344
377	20240216	130000	6907208610	19000	18990	19000	18980	271
378	20240216	125900	6902062410	19000	19000	19000	18990	433
379	20240216	125800	6893835920	19010	19000	19010	19000	247
380	20240216	125700	6889141740	19010	19010	19010	19000	144
381	20240216	125600	6886405310	19010	19000	19010	19000	379
382	20240216	125500	6879200620	18990	19010	19010	18980	114
383	20240216	125400	6877035360	18980	19030	19030	18980	2408
384	20240216	125300	6831286680	19030	19070	19080	19030	1140
385	20240216	125200	6809575990	19070	19050	19070	19050	94
386	20240216	125100	6807784390	19040	19070	19070	19040	670
387	20240216	125000	6795021160	19070	19060	19070	19040	118
388	20240216	124900	6792772690	19060	19060	19060	19060	143
389	20240216	124800	6790047110	19060	19070	19070	19060	396
390	20240216	124700	6782499330	19060	19030	19060	19030	1738
391	20240216	124600	6749388280	19030	19000	19030	19000	733
392	20240216	124500	6735447980	19000	19020	19020	19000	656
393	20240216	124400	6722977040	19020	19060	19060	19020	698
394	20240216	124300	6709692390	19060	19080	19080	19030	575
395	20240216	124200	6698733590	19080	19040	19080	19040	300
396	20240216	124100	6693019620	19040	19040	19040	19030	105
397	20240216	124000	6691020670	19030	19030	19040	19020	463
398	20240216	123900	6682208720	19040	19050	19050	19030	550
399	20240216	123800	6671736050	19030	19070	19070	19030	4062
400	20240216	123700	6594348650	19070	19070	19070	19060	631
401	20240216	123600	6582320540	19070	19070	19080	19070	485
402	20240216	123500	6573070630	19070	19090	19090	19070	225
403	20240216	123400	6568778340	19080	19110	19110	19080	571
404	20240216	123300	6557877510	19110	19120	19120	19100	240
405	20240216	123200	6553292040	19120	19120	19120	19120	3
406	20240216	123100	6553234680	19090	19120	19130	19090	2768
407	20240216	123000	6500350840	19120	19160	19160	19120	1723
408	20240216	122900	6467361450	19160	19230	19230	19160	1257
409	20240216	122800	6443243530	19200	19240	19270	19200	1187
410	20240216	122700	6420411180	19270	19290	19290	19250	776
411	20240216	122600	6405451670	19290	19240	19300	19240	1621
412	20240216	122500	6374198540	19240	19270	19270	19230	675
413	20240216	122400	6361207990	19270	19230	19290	19230	1303
414	20240216	122300	6336120680	19230	19280	19340	19230	3648
415	20240216	122200	6265729770	19280	19180	19300	19170	6373
416	20240216	122100	6143044180	19180	19210	19210	19170	1150
417	20240216	122000	6120972120	19210	19230	19240	19210	1425
418	20240216	121900	6093574120	19240	19110	19260	19110	5348
419	20240216	121800	5990817360	19110	19140	19140	19110	685
420	20240216	121700	5977717410	19140	19180	19190	19140	1339
421	20240216	121600	5952046830	19180	19210	19210	19170	4539
422	20240216	121500	5864922780	19200	19150	19210	19110	5874
423	20240216	121400	5752319090	19150	19040	19150	19030	3053
424	20240216	121300	5694064980	19050	19050	19060	19030	1226
425	20240216	121200	5670713280	19050	19060	19070	19040	793
426	20240216	121100	5655599510	19030	19020	19090	19020	3240
427	20240216	121000	5593833940	19010	19010	19020	19000	636
428	20240216	120900	5581744430	19010	19040	19050	19010	737
429	20240216	120800	5567723260	19050	19060	19060	19050	817
430	20240216	120700	5552157210	19060	19080	19080	19050	450
431	20240216	120600	5543576660	19080	19110	19110	19080	994
432	20240216	120500	5524594280	19120	19120	19130	19120	193
433	20240216	120400	5520903970	19120	19140	19140	19110	730
434	20240216	120300	5506950060	19140	19120	19140	19120	500
435	20240216	120200	5497385370	19120	19020	19130	19020	1464
436	20240216	120100	5469424140	19020	19000	19020	18980	889
437	20240216	120000	5452531780	19000	19020	19020	19000	686
438	20240216	115900	5439497020	19000	19020	19030	18990	2830
439	20240216	115800	5385672930	19020	19020	19030	18990	1098
440	20240216	115700	5364797090	19020	18950	19020	18950	430
441	20240216	115600	5356639600	18950	18930	18950	18930	1219
442	20240216	115500	5333550490	18920	18920	18930	18910	675
443	20240216	115400	5320781380	18920	18920	18940	18920	1826
444	20240216	115300	5286220340	18910	18990	18990	18910	7482
445	20240216	115200	5144531320	18950	18990	18990	18950	318
446	20240216	115100	5138501510	18960	18970	18970	18950	970
447	20240216	115000	5120109100	18970	19030	19030	18970	2659
448	20240216	114900	5069573540	19040	19030	19040	19020	912
449	20240216	114800	5052217050	19030	19040	19060	19020	2120
450	20240216	114700	5011865090	19040	19070	19100	19040	2148
451	20240216	114600	4970898290	19060	19020	19060	18990	2211
452	20240216	114500	4928857170	19010	19050	19060	19000	4478
453	20240216	114400	4843674370	19030	19110	19120	19030	2816
454	20240216	114300	4789995590	19100	19250	19250	19100	5414
455	20240216	114200	4686196680	19250	19240	19270	19200	5900
456	20240216	114100	4572718080	19240	19300	19400	19230	12555
457	20240216	114000	4330077350	19310	19050	19320	19050	13428
458	20240216	113900	4072402450	19040	19070	19100	19030	4412
459	20240216	113800	3988368430	19070	19070	19090	19040	2191
460	20240216	113700	3946606110	19070	19070	19100	19010	4665
461	20240216	113600	3857683650	19030	19040	19120	19020	5903
462	20240216	113500	3745075540	19050	19010	19100	18990	9536
463	20240216	113400	3563339210	19030	18960	19050	18950	3364
464	20240216	113300	3499445160	18960	19010	19010	18950	5186
465	20240216	113200	3400979620	19010	19000	19070	18990	5074
466	20240216	113100	3304418260	19000	18940	19000	18930	2028
467	20240216	113000	3265978560	18940	19040	19040	18940	6183
468	20240216	112900	3148528730	19040	19020	19050	19010	3711
469	20240216	112800	3077936000	19010	19240	19240	19000	10838
470	20240216	112700	2870381380	19250	19110	19280	19110	16731
471	20240216	112600	2549047280	19100	19140	19150	19000	11388
472	20240216	112500	2331858080	19140	18900	19150	18890	14532
473	20240216	112400	2055459250	18900	18810	18940	18800	5217
474	20240216	112300	1956981290	18800	18820	18880	18780	3261
475	20240216	112200	1895623030	18810	18650	18820	18650	4392
476	20240216	112100	1813347240	18640	18630	18640	18620	554
477	20240216	112000	1803023700	18630	18640	18640	18630	401
478	20240216	111900	1795550510	18640	18640	18640	18640	12
479	20240216	111800	1795326830	18630	18630	18630	18630	0
480	20240216	111700	1795326830	18630	18630	18630	18630	182
481	20240216	111600	1791936170	18610	18610	18620	18610	600
482	20240216	111500	1780769970	18610	18620	18620	18610	20
483	20240216	111400	1780397720	18620	18610	18620	18610	14
484	20240216	111300	1780137060	18620	18620	18620	18620	2
485	20240216	111200	1780099820	18600	18600	18600	18600	0
486	20240216	111100	1780099820	18600	18600	18600	18600	298
487	20240216	111000	1774557020	18600	18590	18600	18580	1804
488	20240216	110900	1741034300	18590	18600	18600	18580	528
489	20240216	110800	1731216760	18600	18600	18600	18600	157
490	20240216	110700	1728296560	18610	18660	18660	18610	1106
491	20240216	110600	1707680710	18670	18670	18670	18670	132
492	20240216	110500	1705216270	18670	18670	18670	18670	953
493	20240216	110400	1687423760	18670	18670	18670	18670	0
494	20240216	110300	1687423760	18670	18670	18670	18670	210
495	20240216	110200	1683503060	18670	18660	18670	18660	953
496	20240216	110100	1665710760	18670	18670	18670	18670	300
497	20240216	110000	1660109760	18660	18660	18660	18660	50
498	20240216	105900	1659176760	18660	18660	18660	18660	213
499	20240216	105800	1655202180	18680	18690	18690	18670	29
500	20240216	105700	1654660650	18650	18640	18670	18640	2561
501	20240216	105600	1606922960	18640	18640	18640	18620	258
502	20240216	105500	1602114680	18640	18610	18650	18610	966
503	20240216	105400	1584100020	18640	18600	18640	18600	1233
504	20240216	105300	1561148270	18600	18600	18600	18600	0
505	20240216	105200	1561148270	18600	18600	18600	18600	20
506	20240216	105100	1560776270	18600	18600	18600	18600	57
507	20240216	105000	1559716070	18590	18590	18590	18590	9
508	20240216	104900	1559548760	18590	18590	18600	18580	312
509	20240216	104800	1553748750	18590	18590	18590	18590	132
510	20240216	104700	1551294870	18590	18600	18600	18590	713
511	20240216	104600	1538037730	18600	18600	18600	18600	0
512	20240216	104500	1538037730	18600	18600	18600	18600	104
513	20240216	104400	1536103330	18600	18600	18600	18600	786
514	20240216	104300	1521483730	18600	18600	18600	18600	4
515	20240216	104200	1521409330	18600	18600	18600	18600	178
516	20240216	104100	1518098530	18600	18600	18600	18590	51
517	20240216	104000	1517149950	18590	18600	18600	18590	127
518	20240216	103900	1514788010	18600	18600	18600	18600	146
519	20240216	103800	1512072410	18600	18610	18610	18600	401
520	20240216	103700	1504613790	18610	18620	18620	18610	347
521	20240216	103600	1498156020	18620	18640	18640	18620	748
522	20240216	103500	1484220950	18640	18650	18650	18640	902
523	20240216	103400	1467401200	18660	18640	18660	18640	276
524	20240216	103300	1462255810	18630	18630	18630	18630	0
525	20240216	103200	1462255810	18630	18620	18630	18620	373
526	20240216	103100	1455310540	18620	18620	18620	18610	220
527	20240216	103000	1451214150	18610	18620	18620	18610	149
528	20240216	102900	1448440770	18610	18600	18620	18600	628
529	20240216	102800	1436756320	18620	18600	18620	18600	84
530	20240216	102700	1435192560	18600	18590	18600	18580	1155
531	20240216	102600	1413727870	18580	18600	18600	18580	772
532	20240216	102500	1399383690	18600	18620	18620	18590	1093
533	20240216	102400	1379061020	18620	18610	18620	18600	155
534	20240216	102300	1376176730	18610	18610	18610	18610	3
535	20240216	102200	1376120900	18610	18610	18610	18610	30
536	20240216	102100	1375562600	18610	18610	18610	18610	17
537	20240216	102000	1375246230	18610	18610	18610	18610	3
538	20240216	101900	1375190400	18610	18620	18620	18610	241
539	20240216	101800	1370704540	18630	18650	18650	18630	376
540	20240216	101700	1363696440	18660	18650	18660	18650	522
541	20240216	101600	1353958670	18650	18650	18650	18650	71
542	20240216	101500	1352634520	18660	18640	18660	18640	195
543	20240216	101400	1348996040	18640	18650	18650	18640	728
544	20240216	101300	1335421070	18650	18650	18670	18630	920
545	20240216	101200	1318264520	18660	18680	18680	18660	1188
546	20240216	101100	1296078800	18690	18690	18690	18690	0
547	20240216	101000	1296078800	18690	18690	18690	18690	0
548	20240216	100900	1296078800	18690	18690	18690	18690	21
549	20240216	100800	1295686310	18690	18680	18690	18680	142
550	20240216	100700	1293033730	18680	18670	18680	18670	74
551	20240216	100600	1291651740	18670	18670	18670	18670	1
552	20240216	100500	1291633070	18660	18660	18660	18660	3
553	20240216	100400	1291577090	18680	18660	18680	18660	732
554	20240216	100300	1277913210	18670	18670	18670	18670	4
555	20240216	100200	1277838530	18670	18650	18670	18650	373
556	20240216	100100	1270879640	18650	18650	18670	18650	239
557	20240216	100000	1266422270	18650	18650	18650	18650	25
558	20240216	095900	1265956020	18650	18640	18650	18640	1723
559	20240216	095800	1233822090	18630	18640	18640	18630	6
560	20240216	095700	1233710280	18640	18640	18640	18640	95
561	20240216	095600	1231939480	18640	18640	18640	18640	179
562	20240216	095500	1228602920	18640	18640	18640	18640	168
563	20240216	095400	1225471400	18640	18610	18640	18610	1588
564	20240216	095300	1195893870	18610	18580	18610	18580	61
565	20240216	095200	1194758690	18580	18570	18600	18570	930
566	20240216	095100	1177483250	18580	18570	18580	18570	240
567	20240216	095000	1173025070	18570	18580	18590	18570	202
568	20240216	094900	1169273750	18590	18590	18590	18580	190
569	20240216	094800	1165742100	18590	18590	18590	18580	714
570	20240216	094700	1152471370	18600	18610	18610	18590	590
571	20240216	094600	1141497290	18610	18610	18610	18600	202
572	20240216	094500	1137739850	18600	18600	18600	18600	361
573	20240216	094400	1131025250	18600	18600	18600	18590	1078
574	20240216	094300	1110984780	18600	18610	18610	18580	132
575	20240216	094200	1108532070	18580	18620	18620	18580	759
576	20240216	094100	1094412870	18620	18640	18660	18620	859
577	20240216	094000	1078400530	18640	18640	18640	18630	109
578	20240216	093900	1076369740	18630	18640	18640	18620	1257
579	20240216	093800	1052958620	18650	18660	18680	18650	312
580	20240216	093700	1047138810	18660	18690	18690	18660	642
581	20240216	093600	1035153620	18700	18690	18720	18690	1030
582	20240216	093500	1015895340	18690	18710	18710	18690	212
583	20240216	093400	1011930520	18710	18640	18710	18630	832
584	20240216	093300	996410850	18640	18660	18670	18640	157
585	20240216	093200	993482140	18660	18650	18670	18630	523
586	20240216	093100	983735630	18650	18710	18710	18640	612
587	20240216	093000	972307950	18730	18800	18800	18710	1581
588	20240216	092900	942664460	18830	18700	18830	18690	664
589	20240216	092800	930234920	18710	18660	18710	18660	371
590	20240216	092700	923300280	18660	18620	18660	18620	196
591	20240216	092600	919649140	18620	18660	18660	18610	3158
592	20240216	092500	860763690	18660	18700	18700	18660	1467
593	20240216	092400	833365570	18710	18740	18750	18690	1171
594	20240216	092300	811445140	18740	18750	18750	18730	965
595	20240216	092200	793363760	18750	18710	18750	18700	1924
596	20240216	092100	757332950	18710	18670	18710	18670	543
597	20240216	092000	747180080	18690	18710	18720	18650	2060
598	20240216	091900	708711680	18710	18730	18730	18700	1873
599	20240216	091800	673665390	18750	18790	18790	18750	1261
600	20240216	091700	650014620	18780	18850	18850	18760	830
601	20240216	091600	634417030	18850	18930	18940	18710	2090
602	20240216	091500	595030910	18940	18800	18970	18790	6394
603	20240216	091400	474192700	18800	18700	18800	18700	3486
604	20240216	091300	408740090	18720	18750	18750	18660	2013
605	20240216	091200	371078030	18720	18710	18720	18700	944
606	20240216	091100	353412060	18730	18770	18770	18700	1846
607	20240216	091000	318803760	18780	18780	18790	18770	349
608	20240216	090900	312250520	18790	18800	18800	18770	1768
609	20240216	090800	279029140	18800	18800	18800	18770	1053
610	20240216	090700	259245100	18790	18780	18790	18740	2101
611	20240216	090600	219797880	18790	18760	18790	18740	2050
612	20240216	090500	181331920	18770	18700	18770	18690	2232
613	20240216	090400	139514750	18700	18680	18740	18680	969
614	20240216	090300	121395780	18680	18610	18680	18610	959
615	20240216	090200	103531870	18600	18510	18600	18480	1964
616	20240216	090100	67143130	18560	18590	18630	18550	1725
617	20240216	090000	35040170	18560	18510	18560	18500	1893