KissMeData/086450/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195400	4500858530	18850	18850	18850	18850	2164
3	20240216	195300	4500858530	18850	18850	18850	18850	0
4	20240216	195200	4500858530	18850	18850	18850	18850	0
5	20240216	195100	4500858530	18850	18850	18850	18850	0
6	20240216	195000	4500858530	18850	18850	18850	18850	0
7	20240216	194900	4500858530	18850	18850	18850	18850	0
8	20240216	194800	4500858530	18850	18850	18850	18850	0
9	20240216	194700	4500858530	18850	18850	18850	18850	0
10	20240216	194600	4500858530	18850	18850	18850	18850	0
11	20240216	194500	4500858530	18850	18850	18850	18850	0
12	20240216	194400	4500858530	18850	18850	18850	18850	0
13	20240216	194300	4500858530	18850	18850	18850	18850	0
14	20240216	194200	4500858530	18850	18850	18850	18850	0
15	20240216	194100	4500858530	18850	18850	18850	18850	0
16	20240216	194000	4500858530	18850	18850	18850	18850	0
17	20240216	193900	4500858530	18850	18850	18850	18850	0
18	20240216	193800	4500858530	18850	18850	18850	18850	0
19	20240216	193700	4500858530	18850	18850	18850	18850	0
20	20240216	193600	4500858530	18850	18850	18850	18850	0
21	20240216	193500	4500858530	18850	18850	18850	18850	0
22	20240216	193400	4500858530	18850	18850	18850	18850	0
23	20240216	193300	4500858530	18850	18850	18850	18850	0
24	20240216	193200	4500858530	18850	18850	18850	18850	0
25	20240216	193100	4500858530	18850	18850	18850	18850	0
26	20240216	193000	4500858530	18850	18850	18850	18850	0
27	20240216	192900	4500858530	18850	18850	18850	18850	0
28	20240216	192800	4500858530	18850	18850	18850	18850	0
29	20240216	192700	4500858530	18850	18850	18850	18850	0
30	20240216	192600	4500858530	18850	18850	18850	18850	0
31	20240216	192500	4500858530	18850	18850	18850	18850	0
32	20240216	192400	4500858530	18850	18850	18850	18850	2164
33	20240216	192300	4500858530	18850	18850	18850	18850	0
34	20240216	192200	4500858530	18850	18850	18850	18850	0
35	20240216	192100	4500858530	18850	18850	18850	18850	0
36	20240216	192000	4500858530	18850	18850	18850	18850	0
37	20240216	191900	4500858530	18850	18850	18850	18850	0
38	20240216	191800	4500858530	18850	18850	18850	18850	0
39	20240216	191700	4500858530	18850	18850	18850	18850	0
40	20240216	191600	4500858530	18850	18850	18850	18850	0
41	20240216	191500	4500858530	18850	18850	18850	18850	0
42	20240216	191400	4500858530	18850	18850	18850	18850	0
43	20240216	191300	4500858530	18850	18850	18850	18850	0
44	20240216	191200	4500858530	18850	18850	18850	18850	0
45	20240216	191100	4500858530	18850	18850	18850	18850	0
46	20240216	191000	4500858530	18850	18850	18850	18850	0
47	20240216	190900	4500858530	18850	18850	18850	18850	0
48	20240216	190800	4500858530	18850	18850	18850	18850	0
49	20240216	190700	4500858530	18850	18850	18850	18850	0
50	20240216	190600	4500858530	18850	18850	18850	18850	0
51	20240216	190500	4500858530	18850	18850	18850	18850	0
52	20240216	190400	4500858530	18850	18850	18850	18850	0
53	20240216	190300	4500858530	18850	18850	18850	18850	0
54	20240216	190200	4500858530	18850	18850	18850	18850	0
55	20240216	190100	4500858530	18850	18850	18850	18850	0
56	20240216	190000	4500858530	18850	18850	18850	18850	0
57	20240216	185900	4500858530	18850	18850	18850	18850	0
58	20240216	185800	4500858530	18850	18850	18850	18850	0
59	20240216	185700	4500858530	18850	18850	18850	18850	0
60	20240216	185600	4500858530	18850	18850	18850	18850	0
61	20240216	185500	4500858530	18850	18850	18850	18850	0
62	20240216	185400	4500858530	18850	18850	18850	18850	2164
63	20240216	185300	4500858530	18850	18850	18850	18850	0
64	20240216	185200	4500858530	18850	18850	18850	18850	0
65	20240216	185100	4500858530	18850	18850	18850	18850	0
66	20240216	185000	4500858530	18850	18850	18850	18850	0
67	20240216	184900	4500858530	18850	18850	18850	18850	0
68	20240216	184800	4500858530	18850	18850	18850	18850	0
69	20240216	184700	4500858530	18850	18850	18850	18850	0
70	20240216	184600	4500858530	18850	18850	18850	18850	0
71	20240216	184500	4500858530	18850	18850	18850	18850	0
72	20240216	184400	4500858530	18850	18850	18850	18850	0
73	20240216	184300	4500858530	18850	18850	18850	18850	0
74	20240216	184200	4500858530	18850	18850	18850	18850	0
75	20240216	184100	4500858530	18850	18850	18850	18850	0
76	20240216	184000	4500858530	18850	18850	18850	18850	0
77	20240216	183900	4500858530	18850	18850	18850	18850	0
78	20240216	183800	4500858530	18850	18850	18850	18850	0
79	20240216	183700	4500858530	18850	18850	18850	18850	0
80	20240216	183600	4500858530	18850	18850	18850	18850	0
81	20240216	183500	4500858530	18850	18850	18850	18850	0
82	20240216	183400	4500858530	18850	18850	18850	18850	0
83	20240216	183300	4500858530	18850	18850	18850	18850	0
84	20240216	183200	4500858530	18850	18850	18850	18850	0
85	20240216	183100	4500858530	18850	18850	18850	18850	0
86	20240216	183000	4500858530	18850	18850	18850	18850	0
87	20240216	182900	4500858530	18850	18850	18850	18850	0
88	20240216	182800	4500858530	18850	18850	18850	18850	0
89	20240216	182700	4500858530	18850	18850	18850	18850	0
90	20240216	182600	4500858530	18850	18850	18850	18850	0
91	20240216	182500	4500858530	18850	18850	18850	18850	0
92	20240216	182400	4500858530	18850	18850	18850	18850	2164
93	20240216	182300	4500858530	18850	18850	18850	18850	0
94	20240216	182200	4500858530	18850	18850	18850	18850	0
95	20240216	182100	4500858530	18850	18850	18850	18850	0
96	20240216	182000	4500858530	18850	18850	18850	18850	0
97	20240216	181900	4500858530	18850	18850	18850	18850	0
98	20240216	181800	4500858530	18850	18850	18850	18850	0
99	20240216	181700	4500858530	18850	18850	18850	18850	0
100	20240216	181600	4500858530	18850	18850	18850	18850	0
101	20240216	181500	4500858530	18850	18850	18850	18850	0
102	20240216	181400	4500858530	18850	18850	18850	18850	0
103	20240216	181300	4500858530	18850	18850	18850	18850	0
104	20240216	181200	4500858530	18850	18850	18850	18850	0
105	20240216	181100	4500858530	18850	18850	18850	18850	0
106	20240216	181000	4500858530	18850	18850	18850	18850	0
107	20240216	180900	4500858530	18850	18850	18850	18850	0
108	20240216	180800	4500858530	18850	18850	18850	18850	0
109	20240216	180700	4500858530	18850	18850	18850	18850	0
110	20240216	180600	4500858530	18850	18850	18850	18850	0
111	20240216	180500	4500858530	18850	18850	18850	18850	0
112	20240216	180400	4500858530	18850	18850	18850	18850	0
113	20240216	180300	4500858530	18850	18850	18850	18850	0
114	20240216	180200	4500858530	18850	18850	18850	18850	0
115	20240216	180100	4500858530	18850	18850	18850	18850	0
116	20240216	180000	4500858530	18850	18850	18850	18850	0
117	20240216	175900	4500858530	18850	18850	18850	18850	0
118	20240216	175800	4500858530	18850	18850	18850	18850	0
119	20240216	175700	4500858530	18850	18850	18850	18850	0
120	20240216	175600	4500858530	18850	18850	18850	18850	0
121	20240216	175500	4500858530	18850	18850	18850	18850	0
122	20240216	175400	4500858530	18850	18850	18850	18850	2164
123	20240216	175300	4500858530	18850	18850	18850	18850	0
124	20240216	175200	4500858530	18850	18850	18850	18850	0
125	20240216	175100	4500858530	18850	18850	18850	18850	0
126	20240216	175000	4500858530	18850	18850	18850	18850	0
127	20240216	174900	4500858530	18850	18850	18850	18850	0
128	20240216	174800	4500858530	18850	18850	18850	18850	0
129	20240216	174700	4500858530	18850	18850	18850	18850	0
130	20240216	174600	4500858530	18850	18850	18850	18850	0
131	20240216	174500	4500858530	18850	18850	18850	18850	0
132	20240216	174400	4500858530	18850	18850	18850	18850	0
133	20240216	174300	4500858530	18850	18850	18850	18850	0
134	20240216	174200	4500858530	18850	18850	18850	18850	0
135	20240216	174100	4500858530	18850	18850	18850	18850	0
136	20240216	174000	4500858530	18850	18850	18850	18850	0
137	20240216	173900	4500858530	18850	18850	18850	18850	0
138	20240216	173800	4500858530	18850	18850	18850	18850	0
139	20240216	173700	4500858530	18850	18850	18850	18850	0
140	20240216	173600	4500858530	18850	18850	18850	18850	0
141	20240216	173500	4500858530	18850	18850	18850	18850	0
142	20240216	173400	4500858530	18850	18850	18850	18850	0
143	20240216	173300	4500858530	18850	18850	18850	18850	0
144	20240216	173200	4500858530	18850	18850	18850	18850	0
145	20240216	173100	4500858530	18850	18850	18850	18850	0
146	20240216	173000	4500858530	18850	18850	18850	18850	0
147	20240216	172900	4500858530	18850	18850	18850	18850	0
148	20240216	172800	4500858530	18850	18850	18850	18850	0
149	20240216	172700	4500858530	18850	18850	18850	18850	0
150	20240216	172600	4500858530	18850	18850	18850	18850	0
151	20240216	172500	4500858530	18850	18850	18850	18850	0
152	20240216	172400	4500858530	18850	18850	18850	18850	2164
153	20240216	172300	4500858530	18850	18850	18850	18850	0
154	20240216	172200	4500858530	18850	18850	18850	18850	0
155	20240216	172100	4500858530	18850	18850	18850	18850	0
156	20240216	172000	4500858530	18850	18850	18850	18850	0
157	20240216	171900	4500858530	18850	18850	18850	18850	0
158	20240216	171800	4500858530	18850	18850	18850	18850	0
159	20240216	171700	4500858530	18850	18850	18850	18850	0
160	20240216	171600	4500858530	18850	18850	18850	18850	0
161	20240216	171500	4500858530	18850	18850	18850	18850	0
162	20240216	171400	4500858530	18850	18850	18850	18850	0
163	20240216	171300	4500858530	18850	18850	18850	18850	0
164	20240216	171200	4500858530	18850	18850	18850	18850	0
165	20240216	171100	4500858530	18850	18850	18850	18850	0
166	20240216	171000	4500858530	18850	18850	18850	18850	0
167	20240216	170900	4500858530	18850	18850	18850	18850	0
168	20240216	170800	4500858530	18850	18850	18850	18850	0
169	20240216	170700	4500858530	18850	18850	18850	18850	0
170	20240216	170600	4500858530	18850	18850	18850	18850	0
171	20240216	170500	4500858530	18850	18850	18850	18850	0
172	20240216	170400	4500858530	18850	18850	18850	18850	0
173	20240216	170300	4500858530	18850	18850	18850	18850	0
174	20240216	170200	4500858530	18850	18850	18850	18850	0
175	20240216	170100	4500858530	18850	18850	18850	18850	0
176	20240216	170000	4500858530	18850	18850	18850	18850	0
177	20240216	165900	4500858530	18850	18850	18850	18850	0
178	20240216	165800	4500858530	18850	18850	18850	18850	0
179	20240216	165700	4500858530	18850	18850	18850	18850	0
180	20240216	165600	4500858530	18850	18850	18850	18850	0
181	20240216	165500	4500858530	18850	18850	18850	18850	0
182	20240216	165400	4500858530	18850	18850	18850	18850	2164
183	20240216	165300	4500858530	18850	18850	18850	18850	0
184	20240216	165200	4500858530	18850	18850	18850	18850	0
185	20240216	165100	4500858530	18850	18850	18850	18850	0
186	20240216	165000	4500858530	18850	18850	18850	18850	0
187	20240216	164900	4500858530	18850	18850	18850	18850	0
188	20240216	164800	4500858530	18850	18850	18850	18850	0
189	20240216	164700	4500858530	18850	18850	18850	18850	0
190	20240216	164600	4500858530	18850	18850	18850	18850	0
191	20240216	164500	4500858530	18850	18850	18850	18850	0
192	20240216	164400	4500858530	18850	18850	18850	18850	0
193	20240216	164300	4500858530	18850	18850	18850	18850	0
194	20240216	164200	4500858530	18850	18850	18850	18850	0
195	20240216	164100	4500858530	18850	18850	18850	18850	0
196	20240216	164000	4500858530	18850	18850	18850	18850	0
197	20240216	163900	4500858530	18850	18850	18850	18850	0
198	20240216	163800	4500858530	18850	18850	18850	18850	0
199	20240216	163700	4500858530	18850	18850	18850	18850	0
200	20240216	163600	4500858530	18850	18850	18850	18850	0
201	20240216	163500	4500858530	18850	18850	18850	18850	0
202	20240216	163400	4500858530	18850	18850	18850	18850	0
203	20240216	163300	4500858530	18850	18850	18850	18850	0
204	20240216	163200	4500858530	18850	18850	18850	18850	0
205	20240216	163100	4500858530	18850	18850	18850	18850	0
206	20240216	163000	4500858530	18850	18850	18850	18850	0
207	20240216	162900	4500858530	18850	18850	18850	18850	0
208	20240216	162800	4500858530	18850	18850	18850	18850	0
209	20240216	162700	4500858530	18850	18850	18850	18850	0
210	20240216	162600	4500858530	18850	18850	18850	18850	0
211	20240216	162500	4500858530	18850	18850	18850	18850	0
212	20240216	162400	4500858530	18850	18850	18850	18850	2164
213	20240216	162300	4500858530	18850	18850	18850	18850	0
214	20240216	162200	4500858530	18850	18850	18850	18850	0
215	20240216	162100	4500858530	18850	18850	18850	18850	0
216	20240216	162000	4500858530	18850	18850	18850	18850	0
217	20240216	161900	4500858530	18850	18850	18850	18850	0
218	20240216	161800	4500858530	18850	18850	18850	18850	0
219	20240216	161700	4500858530	18850	18850	18850	18850	0
220	20240216	161600	4500858530	18850	18850	18850	18850	0
221	20240216	161500	4500858530	18850	18850	18850	18850	0
222	20240216	161400	4500858530	18850	18850	18850	18850	0
223	20240216	161300	4500858530	18850	18850	18850	18850	0
224	20240216	161200	4500858530	18850	18850	18850	18850	0
225	20240216	161100	4500858530	18850	18850	18850	18850	0
226	20240216	161000	4500858530	18850	18850	18850	18850	0
227	20240216	160900	4500858530	18850	18850	18850	18850	0
228	20240216	160800	4500858530	18850	18850	18850	18850	0
229	20240216	160700	4500858530	18850	18850	18850	18850	0
230	20240216	160600	4500858530	18850	18850	18850	18850	0
231	20240216	160500	4500858530	18850	18850	18850	18850	0
232	20240216	160400	4500858530	18850	18850	18850	18850	0
233	20240216	160300	4500858530	18850	18850	18850	18850	0
234	20240216	160200	4500858530	18850	18850	18850	18850	0
235	20240216	160100	4500858530	18850	18850	18850	18850	0
236	20240216	160000	4500858530	18850	18850	18850	18850	0
237	20240216	155900	4500858530	18850	18850	18850	18850	0
238	20240216	155800	4500858530	18850	18850	18850	18850	0
239	20240216	155700	4500858530	18850	18850	18850	18850	0
240	20240216	155600	4500858530	18850	18850	18850	18850	0
241	20240216	155500	4500858530	18850	18850	18850	18850	0
242	20240216	155400	4500858530	18850	18850	18850	18850	2164
243	20240216	155300	4500858530	18850	18850	18850	18850	0
244	20240216	155200	4500858530	18850	18850	18850	18850	0
245	20240216	155100	4500858530	18850	18850	18850	18850	0
246	20240216	155000	4500858530	18850	18850	18850	18850	0
247	20240216	154900	4500858530	18850	18850	18850	18850	0
248	20240216	154800	4500858530	18850	18850	18850	18850	0
249	20240216	154700	4500858530	18850	18850	18850	18850	0
250	20240216	154600	4500858530	18850	18850	18850	18850	0
251	20240216	154500	4500858530	18850	18850	18850	18850	0
252	20240216	154400	4500858530	18850	18850	18850	18850	0
253	20240216	154300	4500858530	18850	18850	18850	18850	0
254	20240216	154200	4500858530	18850	18850	18850	18850	0
255	20240216	154100	4500858530	18850	18850	18850	18850	0
256	20240216	154000	4500858530	18850	18850	18850	18850	0
257	20240216	153900	4500858530	18850	18850	18850	18850	0
258	20240216	153800	4500858530	18850	18850	18850	18850	0
259	20240216	153700	4500858530	18850	18850	18850	18850	0
260	20240216	153600	4500858530	18850	18850	18850	18850	0
261	20240216	153500	4500858530	18850	18850	18850	18850	0
262	20240216	153400	4500858530	18850	18850	18850	18850	0
263	20240216	153300	4500858530	18850	18850	18850	18850	0
264	20240216	153200	4500858530	18850	18850	18850	18850	0
265	20240216	153100	4500858530	18850	18850	18850	18850	0
266	20240216	153000	4500858530	18850	18850	18850	18850	2164
267	20240216	152900	4460067130	18850	18850	18850	18850	0
268	20240216	152800	4460067130	18850	18850	18850	18850	0
269	20240216	152700	4460067130	18850	18850	18850	18850	0
270	20240216	152600	4460067130	18850	18850	18850	18850	0
271	20240216	152500	4460067130	18850	18850	18850	18850	0
272	20240216	152400	4460067130	18850	18850	18850	18850	0
273	20240216	152300	4460067130	18850	18850	18850	18850	0
274	20240216	152200	4460067130	18850	18850	18850	18850	0
275	20240216	152100	4460067130	18850	18850	18850	18850	0
276	20240216	152000	4460067130	18850	18850	18850	18850	0
277	20240216	151900	4460067130	18850	18850	18890	18850	406
278	20240216	151800	4452412080	18850	18910	18920	18850	1105
279	20240216	151700	4431555300	18880	18860	18920	18860	403
280	20240216	151600	4423940690	18860	18900	18900	18860	266
281	20240216	151500	4418923040	18890	18870	18900	18860	410
282	20240216	151400	4411180390	18860	18880	18880	18860	143
283	20240216	151300	4408481500	18870	18900	18900	18870	38
284	20240216	151200	4407764020	18900	18880	18900	18880	4
285	20240216	151100	4407688440	18880	18890	18900	18880	744
286	20240216	151000	4393630250	18880	18890	18890	18870	100
287	20240216	150900	4391741850	18890	18880	18890	18870	324
288	20240216	150800	4385622960	18880	18880	18890	18870	476
289	20240216	150700	4376636590	18860	18880	18890	18860	185
290	20240216	150600	4373143790	18880	18880	18900	18870	684
291	20240216	150500	4360221520	18880	18870	18890	18870	662
292	20240216	150400	4347723260	18870	18870	18880	18870	108
293	20240216	150300	4345684760	18870	18880	18880	18870	221
294	20240216	150200	4341512590	18870	18880	18890	18870	427
295	20240216	150100	4333449180	18880	18870	18880	18860	192
296	20240216	150000	4329824760	18870	18870	18890	18870	139
297	20240216	145900	4327200520	18880	18860	18890	18860	411
298	20240216	145800	4319443490	18850	18870	18880	18850	922
299	20240216	145700	4302051480	18870	18900	18900	18870	360
300	20240216	145600	4295251280	18900	18890	18920	18890	301
301	20240216	145500	4289560020	18890	18880	18920	18870	754
302	20240216	145400	4275312960	18890	18910	18930	18880	1785
303	20240216	145300	4241575300	18910	18920	18950	18910	401
304	20240216	145200	4233987000	18930	18950	18950	18930	581
305	20240216	145100	4222982460	18940	18930	18950	18930	230
306	20240216	145000	4218626710	18950	18940	18950	18920	494
307	20240216	144900	4209268470	18940	18930	18950	18920	1480
308	20240216	144800	4181226700	18940	18930	18940	18920	148
309	20240216	144700	4178424380	18940	18930	18950	18910	1329
310	20240216	144600	4153258770	18930	18910	18930	18900	380
311	20240216	144500	4146069530	18900	18910	18940	18900	445
312	20240216	144400	4137650110	18920	18900	18920	18900	190
313	20240216	144300	4134056870	18910	18920	18920	18890	654
314	20240216	144200	4121692930	18920	18910	18940	18910	172
315	20240216	144100	4118438790	18930	18870	18930	18870	244
316	20240216	144000	4113831360	18870	18860	18940	18840	1451
317	20240216	143900	4086429580	18860	18890	18890	18860	2035
318	20240216	143800	4048026960	18880	18900	18900	18880	582
319	20240216	143700	4037029710	18900	18860	18900	18860	2670
320	20240216	143600	3986606080	18840	18880	18880	18840	714
321	20240216	143500	3973144370	18870	18860	18880	18860	228
322	20240216	143400	3968842630	18880	18870	18890	18860	662
323	20240216	143300	3956348850	18870	18870	18880	18860	101
324	20240216	143200	3954443330	18870	18950	18950	18860	3654
325	20240216	143100	3885288570	18950	18970	19000	18950	405
326	20240216	143000	3877600990	18970	18940	18970	18940	178
327	20240216	142900	3874226380	18950	18950	18970	18950	573
328	20240216	142800	3863366200	18960	18980	18980	18960	162
329	20240216	142700	3860292720	18980	18960	18980	18930	1382
330	20240216	142600	3834094380	18960	18970	18970	18950	172
331	20240216	142500	3830833210	18970	18970	18980	18950	156
332	20240216	142400	3827874510	18970	18950	18970	18930	230
333	20240216	142300	3823515830	18950	18960	18970	18940	220
334	20240216	142200	3819345930	18960	18950	18960	18950	93
335	20240216	142100	3817582860	18970	18970	18980	18950	352
336	20240216	142000	3810906490	18960	18950	18980	18950	415
337	20240216	141900	3803035820	18940	18930	18940	18930	265
338	20240216	141800	3798018080	18940	18940	18940	18940	147
339	20240216	141700	3795233900	18920	18950	18960	18910	294
340	20240216	141600	3789666160	18950	18970	18990	18950	687
341	20240216	141500	3776644740	18960	18960	18990	18950	604
342	20240216	141400	3765185800	18950	18940	18950	18940	160
343	20240216	141300	3762154140	18950	18960	18960	18950	153
344	20240216	141200	3759254080	18970	18940	18970	18930	884
345	20240216	141100	3742499460	18950	18930	18950	18930	206
346	20240216	141000	3738598160	18930	18910	18930	18910	308
347	20240216	140900	3732768590	18920	18900	18930	18890	472
348	20240216	140800	3723840310	18900	18900	18900	18890	128
349	20240216	140700	3721421330	18900	18900	18900	18900	96
350	20240216	140600	3719606930	18910	18940	18940	18910	743
351	20240216	140500	3705551170	18940	18930	18940	18930	69
352	20240216	140400	3704244970	18930	18880	18930	18880	444
353	20240216	140300	3695848090	18880	18880	18890	18880	858
354	20240216	140200	3679640540	18880	18880	18880	18880	123
355	20240216	140100	3677318300	18890	18890	18890	18880	152
356	20240216	140000	3674447130	18880	18860	18880	18860	398
357	20240216	135900	3666934760	18870	18860	18870	18860	20
358	20240216	135800	3666557390	18860	18870	18870	18860	82
359	20240216	135700	3665010130	18860	18860	18870	18850	112
360	20240216	135600	3662897540	18850	18850	18860	18850	67
361	20240216	135500	3661634440	18850	18850	18860	18850	97
362	20240216	135400	3659805300	18860	18840	18860	18840	151
363	20240216	135300	3656958570	18830	18820	18830	18800	1271
364	20240216	135200	3633047270	18820	18830	18830	18820	170
365	20240216	135100	3629847750	18830	18810	18830	18810	55
366	20240216	135000	3628812330	18820	18820	18820	18800	364
367	20240216	134900	3621963300	18820	18800	18820	18800	753
368	20240216	134800	3607806250	18800	18830	18830	18800	742
369	20240216	134700	3593851000	18820	18880	18890	18800	7077
370	20240216	134600	3460597210	18880	18890	18890	18880	485
371	20240216	134500	3451439150	18900	18900	18900	18900	90
372	20240216	134400	3449738150	18890	18890	18900	18890	51
373	20240216	134300	3448774640	18890	18860	18900	18860	447
374	20240216	134200	3440340080	18870	18830	18870	18820	3537
375	20240216	134100	3373695670	18830	18850	18850	18830	1286
376	20240216	134000	3349462750	18850	18850	18860	18850	964
377	20240216	133900	3331283560	18850	18850	18860	18850	132
378	20240216	133800	3328794940	18860	18900	18900	18860	1666
379	20240216	133700	3297354530	18890	18940	18940	18890	1157
380	20240216	133600	3275472210	18950	18950	18950	18940	142
381	20240216	133500	3272781330	18950	18960	18970	18950	353
382	20240216	133400	3266088540	18970	18970	18990	18960	381
383	20240216	133300	3258858130	18980	18980	18980	18970	398
384	20240216	133200	3251304250	18980	18960	18980	18960	6
385	20240216	133100	3251190410	18980	18990	18990	18970	223
386	20240216	133000	3246956490	18990	18990	19000	18980	127
387	20240216	132900	3244544570	18990	19000	19000	18980	492
388	20240216	132800	3235201550	19000	19060	19060	19000	778
389	20240216	132700	3220402260	19060	19020	19070	19010	4153
390	20240216	132600	3141337750	19020	18990	19020	18990	3760
391	20240216	132500	3069894410	18990	18990	19000	18990	1526
392	20240216	132400	3040901100	19000	18980	19000	18970	1343
393	20240216	132300	3015387530	18980	18960	18990	18960	260
394	20240216	132200	3010454580	18960	18950	18960	18940	110
395	20240216	132100	3008369060	18950	18940	18950	18930	46
396	20240216	132000	3007497440	18940	18910	18960	18910	380
397	20240216	131900	3000298020	18920	18930	18930	18920	16
398	20240216	131800	2999995280	18930	18930	18940	18930	194
399	20240216	131700	2996322600	18930	18920	18940	18920	223
400	20240216	131600	2992100500	18930	18930	18930	18920	40
401	20240216	131500	2991343570	18930	18920	18930	18920	210
402	20240216	131400	2987370020	18920	18920	18940	18920	420
403	20240216	131300	2979420580	18920	18930	18930	18920	318
404	20240216	131200	2973402160	18920	18910	18940	18910	406
405	20240216	131100	2965720390	18930	18920	18940	18900	632
406	20240216	131000	2953759580	18920	18910	18920	18910	4
407	20240216	130900	2953683920	18910	18910	18920	18910	29
408	20240216	130800	2953135520	18910	18910	18920	18910	150
409	20240216	130700	2950298170	18920	18900	18920	18900	391
410	20240216	130600	2942908020	18900	18880	18900	18880	83
411	20240216	130500	2941339410	18870	18870	18880	18870	90
412	20240216	130400	2939640300	18860	18860	18860	18850	175
413	20240216	130300	2936339820	18860	18860	18860	18850	183
414	20240216	130200	2932889530	18860	18850	18860	18850	144
415	20240216	130100	2930173790	18860	18850	18860	18850	238
416	20240216	130000	2925685430	18850	18860	18860	18850	116
417	20240216	125900	2923498760	18860	18840	18860	18840	70
418	20240216	125800	2922179100	18850	18840	18850	18830	143
419	20240216	125700	2919483940	18840	18830	18850	18830	72
420	20240216	125600	2918127500	18840	18840	18840	18830	115
421	20240216	125500	2915960920	18840	18840	18840	18840	244
422	20240216	125400	2911363960	18840	18850	18860	18830	434
423	20240216	125300	2903185990	18850	18860	18860	18850	19
424	20240216	125200	2902827700	18850	18850	18860	18850	186
425	20240216	125100	2899320420	18850	18860	18860	18850	21
426	20240216	125000	2898924440	18850	18820	18860	18810	690
427	20240216	124900	2885935540	18820	18810	18820	18810	771
428	20240216	124800	2871426340	18810	18810	18820	18810	108
429	20240216	124700	2869394260	18810	18810	18820	18810	85
430	20240216	124600	2867795390	18810	18810	18810	18800	296
431	20240216	124500	2862228740	18810	18820	18830	18800	187
432	20240216	124400	2858711090	18820	18800	18820	18800	169
433	20240216	124300	2855532590	18820	18800	18820	18790	141
434	20240216	124200	2852879750	18800	18800	18800	18790	196
435	20240216	124100	2849195050	18800	18800	18800	18790	112
436	20240216	124000	2847089750	18800	18800	18820	18800	421
437	20240216	123900	2839173130	18800	18800	18820	18800	67
438	20240216	123800	2837912720	18820	18820	18820	18800	74
439	20240216	123700	2836521300	18820	18810	18820	18810	388
440	20240216	123600	2829222410	18820	18830	18830	18820	74
441	20240216	123500	2827829690	18830	18840	18840	18810	115
442	20240216	123400	2825665220	18820	18800	18840	18800	303
443	20240216	123300	2819962010	18790	18850	18860	18790	1606
444	20240216	123200	2789771370	18840	18840	18850	18840	28
445	20240216	123100	2789243730	18860	18890	18900	18850	745
446	20240216	123000	2775194780	18890	18900	18900	18880	498
447	20240216	122900	2765791720	18900	18900	18900	18880	43
448	20240216	122800	2764979500	18900	18880	18900	18880	220
449	20240216	122700	2760821560	18880	18900	18900	18880	33
450	20240216	122600	2760198160	18900	18900	18900	18880	66
451	20240216	122500	2758950800	18880	18890	18900	18880	318
452	20240216	122400	2752944740	18890	18900	18900	18890	79
453	20240216	122300	2751452270	18880	18900	18900	18880	119
454	20240216	122200	2749203190	18880	18880	18900	18880	57
455	20240216	122100	2748126350	18880	18880	18880	18880	72
456	20240216	122000	2746766990	18880	18860	18880	18860	34
457	20240216	121900	2746125430	18860	18860	18860	18840	249
458	20240216	121800	2741429390	18880	18870	18880	18860	93
459	20240216	121700	2739674070	18880	18860	18880	18860	66
460	20240216	121600	2738429070	18860	18830	18870	18820	223
461	20240216	121500	2734226510	18830	18830	18830	18830	16
462	20240216	121400	2733925230	18830	18820	18830	18820	173
463	20240216	121300	2730668650	18830	18830	18830	18800	1756
464	20240216	121200	2697649350	18830	18880	18880	18830	343
465	20240216	121100	2691184970	18870	18870	18880	18870	68
466	20240216	121000	2689901180	18870	18910	18910	18870	426
467	20240216	120900	2681853010	18900	18890	18910	18870	89
468	20240216	120800	2680171260	18890	18870	18890	18870	21
469	20240216	120700	2679774710	18890	18890	18900	18870	147
470	20240216	120600	2676998690	18870	18900	18900	18870	137
471	20240216	120500	2674413090	18890	18890	18890	18870	70
472	20240216	120400	2673091110	18910	18880	18910	18880	361
473	20240216	120300	2666265320	18880	18900	18910	18880	36
474	20240216	120200	2665584900	18910	18890	18910	18890	107
475	20240216	120100	2663563030	18890	18890	18890	18890	25
476	20240216	120000	2663090780	18890	18890	18890	18870	21
477	20240216	115900	2662694150	18890	18890	18890	18860	123
478	20240216	115800	2660371900	18890	18870	18890	18870	139
479	20240216	115700	2657747390	18870	18860	18870	18850	150
480	20240216	115600	2654916940	18870	18870	18870	18860	65
481	20240216	115500	2653690710	18870	18850	18870	18850	207
482	20240216	115400	2649786550	18850	18860	18860	18850	26
483	20240216	115300	2649296300	18860	18870	18870	18840	200
484	20240216	115200	2645525920	18870	18860	18870	18860	82
485	20240216	115100	2643979390	18850	18870	18870	18840	134
486	20240216	115000	2641453990	18840	18860	18870	18840	706
487	20240216	114900	2628139230	18850	18850	18850	18830	126
488	20240216	114800	2625764970	18850	18850	18860	18810	1976
489	20240216	114700	2588570450	18860	18860	18860	18850	177
490	20240216	114600	2585233600	18860	18870	18870	18860	22
491	20240216	114500	2584818630	18870	18880	18880	18850	1111
492	20240216	114400	2563854060	18870	18860	18880	18850	157
493	20240216	114300	2560891700	18860	18860	18860	18860	50
494	20240216	114200	2559948700	18880	18870	18880	18850	306
495	20240216	114100	2554174530	18870	18870	18870	18860	43
496	20240216	114000	2553363150	18850	18880	18880	18830	84
497	20240216	113900	2551778850	18860	18910	18910	18820	2110
498	20240216	113800	2511974360	18910	18910	18910	18910	78
499	20240216	113700	2510499380	18910	18910	18910	18890	80
500	20240216	113600	2508987070	18910	18920	18930	18900	195
501	20240216	113500	2505297980	18910	18930	18950	18910	266
502	20240216	113400	2500264010	18950	18930	18950	18930	7
503	20240216	113300	2500131460	18950	18970	18970	18910	492
504	20240216	113200	2490817770	18950	18910	18950	18910	240
505	20240216	113100	2486273040	18910	18890	18910	18870	766
506	20240216	113000	2471801420	18900	18900	18900	18870	90
507	20240216	112900	2470102570	18880	18900	18900	18860	1343
508	20240216	112800	2444752190	18900	18900	18910	18900	439
509	20240216	112700	2436454580	18910	18920	18920	18910	476
510	20240216	112600	2427453380	18920	18920	18920	18910	99
511	20240216	112500	2425580330	18920	18940	18940	18910	89
512	20240216	112400	2423896760	18930	18980	18980	18930	2091
513	20240216	112300	2384265750	18970	18990	18990	18970	278
514	20240216	112200	2378990240	19000	18990	19000	18990	58
515	20240216	112100	2377888630	18990	18990	19000	18990	198
516	20240216	112000	2374126890	18990	19000	19000	18990	448
517	20240216	111900	2365616610	19000	18990	19000	18990	911
518	20240216	111800	2348308010	19000	19000	19000	19000	631
519	20240216	111700	2336319010	19000	18990	19000	18990	426
520	20240216	111600	2328226880	18990	18990	19000	18980	1386
521	20240216	111500	2301901930	18990	18990	19000	18980	23
522	20240216	111400	2301465140	18990	18980	19000	18980	128
523	20240216	111300	2299033760	18990	18990	19000	18990	179
524	20240216	111200	2295633960	18990	18990	18990	18980	318
525	20240216	111100	2289595680	18990	18980	18990	18970	77
526	20240216	111000	2288134330	18990	18980	18990	18970	257
527	20240216	110900	2283256590	18970	18970	18980	18970	84
528	20240216	110800	2281662940	18980	18970	18980	18960	202
529	20240216	110700	2277831290	18970	18970	18980	18970	208
530	20240216	110600	2273884000	18980	19000	19000	18970	642
531	20240216	110500	2261693120	19000	19000	19000	18990	106
532	20240216	110400	2259679130	19000	19000	19000	19000	29
533	20240216	110300	2259128130	18990	19000	19000	18990	206
534	20240216	110200	2255214230	19000	19000	19000	19000	151
535	20240216	110100	2252345230	19000	19000	19000	18990	618
536	20240216	110000	2240603460	19010	19030	19030	19010	258
537	20240216	105900	2235698420	19030	18990	19030	18990	2692
538	20240216	105800	2184548500	19000	18980	19000	18980	275
539	20240216	105700	2179325630	18970	19000	19000	18970	434
540	20240216	105600	2171089790	19000	18990	19000	18990	246
541	20240216	105500	2166415810	19000	18990	19000	18990	132
542	20240216	105400	2163908470	18990	19000	19000	18990	219
543	20240216	105300	2159747640	18990	18990	19000	18980	547
544	20240216	105200	2149360060	18990	18980	18990	18980	32
545	20240216	105100	2148752570	18980	18980	19000	18980	214
546	20240216	105000	2144689150	18980	18940	18980	18940	201
547	20240216	104900	2140878120	18940	18950	18950	18940	561
548	20240216	104800	2130247220	18950	18930	18950	18930	142
549	20240216	104700	2127558010	18930	18920	18930	18920	63
550	20240216	104600	2126366000	18900	18920	18930	18900	309
551	20240216	104500	2120523600	18920	18900	18920	18900	363
552	20240216	104400	2113662310	18900	18890	18900	18890	42
553	20240216	104300	2112868560	18900	18890	18900	18890	170
554	20240216	104200	2109656420	18900	18910	18910	18890	269
555	20240216	104100	2104573240	18910	18890	18910	18890	169
556	20240216	104000	2101379420	18900	18890	18900	18890	252
557	20240216	103900	2096618870	18890	18890	18890	18890	37
558	20240216	103800	2095919940	18890	18880	18890	18880	27
559	20240216	103700	2095409960	18890	18890	18890	18890	143
560	20240216	103600	2092708690	18890	18930	18930	18890	182
561	20240216	103500	2089267280	18910	18920	18920	18880	862
562	20240216	103400	2072974230	18930	18910	18930	18900	265
563	20240216	103300	2067962330	18910	18900	18910	18890	66
564	20240216	103200	2066714780	18900	18900	18910	18900	184
565	20240216	103100	2063237070	18900	18900	18920	18890	282
566	20240216	103000	2057907220	18900	18960	18960	18900	929
567	20240216	102900	2040335280	18960	18960	18960	18930	531
568	20240216	102800	2030276660	18960	19020	19020	18960	459
569	20240216	102700	2021560710	19030	18990	19030	18980	390
570	20240216	102600	2014150840	18990	19020	19020	18990	340
571	20240216	102500	2007689490	19020	18950	19020	18950	279
572	20240216	102400	2002392510	18950	18930	18950	18930	151
573	20240216	102300	1999531110	18930	18950	18960	18930	560
574	20240216	102200	1988922350	18950	19010	19020	18950	1340
575	20240216	102100	1963465870	19050	19020	19050	19010	297
576	20240216	102000	1957812890	19020	19000	19020	18990	513
577	20240216	101900	1948058850	19000	18940	19030	18940	317
578	20240216	101800	1942037380	18940	18950	18980	18940	397
579	20240216	101700	1934511780	18950	18970	18970	18950	400
580	20240216	101600	1926931470	18970	18930	19010	18930	2322
581	20240216	101500	1882870090	18930	18900	18930	18900	607
582	20240216	101400	1871383630	18900	18900	18900	18890	292
583	20240216	101300	1865865330	18900	18870	18900	18870	452
584	20240216	101200	1857331900	18870	18870	18870	18860	256
585	20240216	101100	1852503200	18870	18860	18870	18860	134
586	20240216	101000	1849975620	18860	18860	18870	18860	353
587	20240216	100900	1843314800	18860	18860	18870	18860	28
588	20240216	100800	1842786690	18860	18870	18870	18860	189
589	20240216	100700	1839221550	18870	18850	18870	18850	689
590	20240216	100600	1826222040	18860	18860	18860	18840	320
591	20240216	100500	1820188430	18870	18870	18890	18870	340
592	20240216	100400	1813772360	18860	18870	18870	18850	180
593	20240216	100300	1810376390	18880	18830	18890	18830	600
594	20240216	100200	1799053870	18830	18810	18830	18810	146
595	20240216	100100	1796306450	18810	18810	18810	18800	709
596	20240216	100000	1782974750	18810	18810	18820	18810	714
597	20240216	095900	1769544100	18810	18810	18810	18800	143
598	20240216	095800	1766855360	18810	18800	18810	18800	543
599	20240216	095700	1756646940	18800	18810	18810	18800	545
600	20240216	095600	1746396300	18810	18820	18840	18810	625
601	20240216	095500	1734636030	18820	18830	18840	18820	444
602	20240216	095400	1726276670	18840	18910	18910	18840	773
603	20240216	095300	1711691660	18910	18920	18920	18890	420
604	20240216	095200	1703752740	18890	18870	18890	18860	187
605	20240216	095100	1700224220	18860	18830	18870	18820	566
606	20240216	095000	1689558100	18820	18820	18830	18820	40
607	20240216	094900	1688805280	18820	18800	18830	18800	210
608	20240216	094800	1684854460	18810	18800	18820	18800	735
609	20240216	094700	1671031060	18800	18800	18810	18800	2388
610	20240216	094600	1626136410	18800	18810	18820	18800	492
611	20240216	094500	1616882130	18810	18820	18820	18810	469
612	20240216	094400	1608057830	18820	18850	18850	18810	401
613	20240216	094300	1600509830	18850	18850	18860	18850	689
614	20240216	094200	1587522030	18850	18900	18900	18850	6493
615	20240216	094100	1464811590	18910	18920	18920	18900	1378
616	20240216	094000	1438757920	18920	18930	18930	18920	281
617	20240216	093900	1433441110	18930	18930	18930	18930	353
618	20240216	093800	1426758820	18920	18920	18920	18910	193
619	20240216	093700	1423108260	18920	18920	18930	18920	102
620	20240216	093600	1421178390	18920	18910	18930	18910	954
621	20240216	093500	1403133190	18910	18950	18950	18910	324
622	20240216	093400	1396999540	18950	18990	18990	18950	834
623	20240216	093300	1381179020	19000	19030	19070	19000	949
624	20240216	093200	1363135130	19030	19060	19070	19030	924
625	20240216	093100	1345544000	19130	19120	19130	19030	1258
626	20240216	093000	1321521740	19140	19130	19190	19120	1059
627	20240216	092900	1301250450	19140	19110	19140	19090	953
628	20240216	092800	1283042540	19120	19250	19250	19080	4897
629	20240216	092700	1189154890	19240	19230	19250	19210	674
630	20240216	092600	1176189080	19210	19300	19310	19200	3578
631	20240216	092500	1107229660	19290	19240	19310	19230	3576
632	20240216	092400	1038263120	19250	19220	19250	19220	2262
633	20240216	092300	994750010	19220	19190	19230	19170	2191
634	20240216	092200	952676480	19190	19070	19190	19070	1484
635	20240216	092100	924284300	19090	19110	19130	19050	2425
636	20240216	092000	878014160	19110	19110	19150	19030	4210
637	20240216	091900	797709720	19120	19010	19150	19000	3373
638	20240216	091800	733364210	19010	19030	19060	19000	3116
639	20240216	091700	674045420	19030	18900	19030	18890	2405
640	20240216	091600	628460750	18900	18950	18950	18890	1666
641	20240216	091500	596940260	18940	18890	18940	18880	1616
642	20240216	091400	566364470	18910	18870	18940	18870	1767
643	20240216	091300	532934240	18870	18850	18890	18850	983
644	20240216	091200	514375750	18880	18890	18900	18850	957
645	20240216	091100	496296430	18890	18820	18890	18790	1368
646	20240216	091000	470500890	18820	18850	18850	18730	1052
647	20240216	090900	450738320	18800	18860	18890	18800	1881
648	20240216	090800	415260100	18860	18820	18870	18790	591
649	20240216	090700	404136120	18710	18680	18740	18670	1346
650	20240216	090600	378980600	18680	18650	18680	18620	1580
651	20240216	090500	349528960	18650	18660	18670	18650	1056
652	20240216	090400	329825480	18620	18680	18700	18620	3705
653	20240216	090300	260701690	18680	18770	18820	18680	4381
654	20240216	090200	178585990	18830	18730	18920	18730	1097
655	20240216	090100	157954970	18720	18760	18920	18690	1479
656	20240216	090000	130140380	18760	18900	18920	18750	6892