KissMeData/108860/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	200800	11682241450	19040	19040	19040	19040	6325
3	20240215	200700	11682241450	19040	19040	19040	19040	0
4	20240215	200600	11682241450	19040	19040	19040	19040	0
5	20240215	200500	11682241450	19040	19040	19040	19040	0
6	20240215	200400	11682241450	19040	19040	19040	19040	0
7	20240215	200300	11682241450	19040	19040	19040	19040	0
8	20240215	200200	11682241450	19040	19040	19040	19040	0
9	20240215	200100	11682241450	19040	19040	19040	19040	0
10	20240215	200000	11682241450	19040	19040	19040	19040	0
11	20240215	195900	11682241450	19040	19040	19040	19040	0
12	20240215	195800	11682241450	19040	19040	19040	19040	0
13	20240215	195700	11682241450	19040	19040	19040	19040	0
14	20240215	195600	11682241450	19040	19040	19040	19040	0
15	20240215	195500	11682241450	19040	19040	19040	19040	0
16	20240215	195400	11682241450	19040	19040	19040	19040	0
17	20240215	195300	11682241450	19040	19040	19040	19040	0
18	20240215	195200	11682241450	19040	19040	19040	19040	0
19	20240215	195100	11682241450	19040	19040	19040	19040	0
20	20240215	195000	11682241450	19040	19040	19040	19040	0
21	20240215	194900	11682241450	19040	19040	19040	19040	0
22	20240215	194800	11682241450	19040	19040	19040	19040	0
23	20240215	194700	11682241450	19040	19040	19040	19040	0
24	20240215	194600	11682241450	19040	19040	19040	19040	0
25	20240215	194500	11682241450	19040	19040	19040	19040	0
26	20240215	194400	11682241450	19040	19040	19040	19040	0
27	20240215	194300	11682241450	19040	19040	19040	19040	0
28	20240215	194200	11682241450	19040	19040	19040	19040	0
29	20240215	194100	11682241450	19040	19040	19040	19040	0
30	20240215	194000	11682241450	19040	19040	19040	19040	0
31	20240215	193900	11682241450	19040	19040	19040	19040	0
32	20240215	193800	11682241450	19040	19040	19040	19040	6325
33	20240215	193700	11682241450	19040	19040	19040	19040	0
34	20240215	193600	11682241450	19040	19040	19040	19040	0
35	20240215	193500	11682241450	19040	19040	19040	19040	0
36	20240215	193400	11682241450	19040	19040	19040	19040	0
37	20240215	193300	11682241450	19040	19040	19040	19040	0
38	20240215	193200	11682241450	19040	19040	19040	19040	0
39	20240215	193100	11682241450	19040	19040	19040	19040	0
40	20240215	193000	11682241450	19040	19040	19040	19040	0
41	20240215	192900	11682241450	19040	19040	19040	19040	0
42	20240215	192800	11682241450	19040	19040	19040	19040	0
43	20240215	192700	11682241450	19040	19040	19040	19040	0
44	20240215	192600	11682241450	19040	19040	19040	19040	0
45	20240215	192500	11682241450	19040	19040	19040	19040	0
46	20240215	192400	11682241450	19040	19040	19040	19040	0
47	20240215	192300	11682241450	19040	19040	19040	19040	0
48	20240215	192200	11682241450	19040	19040	19040	19040	0
49	20240215	192100	11682241450	19040	19040	19040	19040	0
50	20240215	192000	11682241450	19040	19040	19040	19040	0
51	20240215	191900	11682241450	19040	19040	19040	19040	0
52	20240215	191800	11682241450	19040	19040	19040	19040	0
53	20240215	191700	11682241450	19040	19040	19040	19040	0
54	20240215	191600	11682241450	19040	19040	19040	19040	0
55	20240215	191500	11682241450	19040	19040	19040	19040	0
56	20240215	191400	11682241450	19040	19040	19040	19040	0
57	20240215	191300	11682241450	19040	19040	19040	19040	0
58	20240215	191200	11682241450	19040	19040	19040	19040	0
59	20240215	191100	11682241450	19040	19040	19040	19040	0
60	20240215	191000	11682241450	19040	19040	19040	19040	0
61	20240215	190900	11682241450	19040	19040	19040	19040	0
62	20240215	190800	11682241450	19040	19040	19040	19040	6325
63	20240215	190700	11682241450	19040	19040	19040	19040	0
64	20240215	190600	11682241450	19040	19040	19040	19040	0
65	20240215	190500	11682241450	19040	19040	19040	19040	0
66	20240215	190400	11682241450	19040	19040	19040	19040	0
67	20240215	190300	11682241450	19040	19040	19040	19040	0
68	20240215	190200	11682241450	19040	19040	19040	19040	0
69	20240215	190100	11682241450	19040	19040	19040	19040	0
70	20240215	190000	11682241450	19040	19040	19040	19040	0
71	20240215	185900	11682241450	19040	19040	19040	19040	0
72	20240215	185800	11682241450	19040	19040	19040	19040	0
73	20240215	185700	11682241450	19040	19040	19040	19040	0
74	20240215	185600	11682241450	19040	19040	19040	19040	0
75	20240215	185500	11682241450	19040	19040	19040	19040	0
76	20240215	185400	11682241450	19040	19040	19040	19040	0
77	20240215	185300	11682241450	19040	19040	19040	19040	0
78	20240215	185200	11682241450	19040	19040	19040	19040	0
79	20240215	185100	11682241450	19040	19040	19040	19040	0
80	20240215	185000	11682241450	19040	19040	19040	19040	0
81	20240215	184900	11682241450	19040	19040	19040	19040	0
82	20240215	184800	11682241450	19040	19040	19040	19040	0
83	20240215	184700	11682241450	19040	19040	19040	19040	0
84	20240215	184600	11682241450	19040	19040	19040	19040	0
85	20240215	184500	11682241450	19040	19040	19040	19040	0
86	20240215	184400	11682241450	19040	19040	19040	19040	0
87	20240215	184300	11682241450	19040	19040	19040	19040	0
88	20240215	184200	11682241450	19040	19040	19040	19040	0
89	20240215	184100	11682241450	19040	19040	19040	19040	0
90	20240215	184000	11682241450	19040	19040	19040	19040	0
91	20240215	183900	11682241450	19040	19040	19040	19040	0
92	20240215	183800	11682241450	19040	19040	19040	19040	6325
93	20240215	183700	11682241450	19040	19040	19040	19040	0
94	20240215	183600	11682241450	19040	19040	19040	19040	0
95	20240215	183500	11682241450	19040	19040	19040	19040	0
96	20240215	183400	11682241450	19040	19040	19040	19040	0
97	20240215	183300	11682241450	19040	19040	19040	19040	0
98	20240215	183200	11682241450	19040	19040	19040	19040	0
99	20240215	183100	11682241450	19040	19040	19040	19040	0
100	20240215	183000	11682241450	19040	19040	19040	19040	0
101	20240215	182900	11682241450	19040	19040	19040	19040	0
102	20240215	182800	11682241450	19040	19040	19040	19040	0
103	20240215	182700	11682241450	19040	19040	19040	19040	0
104	20240215	182600	11682241450	19040	19040	19040	19040	0
105	20240215	182500	11682241450	19040	19040	19040	19040	0
106	20240215	182400	11682241450	19040	19040	19040	19040	0
107	20240215	182300	11682241450	19040	19040	19040	19040	0
108	20240215	182200	11682241450	19040	19040	19040	19040	0
109	20240215	182100	11682241450	19040	19040	19040	19040	0
110	20240215	182000	11682241450	19040	19040	19040	19040	0
111	20240215	181900	11682241450	19040	19040	19040	19040	0
112	20240215	181800	11682241450	19040	19040	19040	19040	0
113	20240215	181700	11682241450	19040	19040	19040	19040	0
114	20240215	181600	11682241450	19040	19040	19040	19040	0
115	20240215	181500	11682241450	19040	19040	19040	19040	0
116	20240215	181400	11682241450	19040	19040	19040	19040	0
117	20240215	181300	11682241450	19040	19040	19040	19040	0
118	20240215	181200	11682241450	19040	19040	19040	19040	0
119	20240215	181100	11682241450	19040	19040	19040	19040	0
120	20240215	181000	11682241450	19040	19040	19040	19040	0
121	20240215	180900	11682241450	19040	19040	19040	19040	0
122	20240215	180800	11682241450	19040	19040	19040	19040	6325
123	20240215	180700	11682241450	19040	19040	19040	19040	0
124	20240215	180600	11682241450	19040	19040	19040	19040	0
125	20240215	180500	11682241450	19040	19040	19040	19040	0
126	20240215	180400	11682241450	19040	19040	19040	19040	0
127	20240215	180300	11682241450	19040	19040	19040	19040	0
128	20240215	180200	11682241450	19040	19040	19040	19040	0
129	20240215	180100	11682241450	19040	19040	19040	19040	0
130	20240215	180000	11682241450	19040	19040	19040	19040	0
131	20240215	175900	11682241450	19040	19040	19040	19040	0
132	20240215	175800	11682241450	19040	19040	19040	19040	0
133	20240215	175700	11682241450	19040	19040	19040	19040	0
134	20240215	175600	11682241450	19040	19040	19040	19040	0
135	20240215	175500	11682241450	19040	19040	19040	19040	0
136	20240215	175400	11682241450	19040	19040	19040	19040	0
137	20240215	175300	11682241450	19040	19040	19040	19040	0
138	20240215	175200	11682241450	19040	19040	19040	19040	0
139	20240215	175100	11682241450	19040	19040	19040	19040	0
140	20240215	175000	11682241450	19040	19040	19040	19040	0
141	20240215	174900	11682241450	19040	19040	19040	19040	0
142	20240215	174800	11682241450	19040	19040	19040	19040	0
143	20240215	174700	11682241450	19040	19040	19040	19040	0
144	20240215	174600	11682241450	19040	19040	19040	19040	0
145	20240215	174500	11682241450	19040	19040	19040	19040	0
146	20240215	174400	11682241450	19040	19040	19040	19040	0
147	20240215	174300	11682241450	19040	19040	19040	19040	0
148	20240215	174200	11682241450	19040	19040	19040	19040	0
149	20240215	174100	11682241450	19040	19040	19040	19040	0
150	20240215	174000	11682241450	19040	19040	19040	19040	0
151	20240215	173900	11682241450	19040	19040	19040	19040	0
152	20240215	173800	11682241450	19040	19040	19040	19040	6325
153	20240215	173700	11682241450	19040	19040	19040	19040	0
154	20240215	173600	11682241450	19040	19040	19040	19040	0
155	20240215	173500	11682241450	19040	19040	19040	19040	0
156	20240215	173400	11682241450	19040	19040	19040	19040	0
157	20240215	173300	11682241450	19040	19040	19040	19040	0
158	20240215	173200	11682241450	19040	19040	19040	19040	0
159	20240215	173100	11682241450	19040	19040	19040	19040	0
160	20240215	173000	11682241450	19040	19040	19040	19040	0
161	20240215	172900	11682241450	19040	19040	19040	19040	0
162	20240215	172800	11682241450	19040	19040	19040	19040	0
163	20240215	172700	11682241450	19040	19040	19040	19040	0
164	20240215	172600	11682241450	19040	19040	19040	19040	0
165	20240215	172500	11682241450	19040	19040	19040	19040	0
166	20240215	172400	11682241450	19040	19040	19040	19040	0
167	20240215	172300	11682241450	19040	19040	19040	19040	0
168	20240215	172200	11682241450	19040	19040	19040	19040	0
169	20240215	172100	11682241450	19040	19040	19040	19040	0
170	20240215	172000	11682241450	19040	19040	19040	19040	0
171	20240215	171900	11682241450	19040	19040	19040	19040	0
172	20240215	171800	11682241450	19040	19040	19040	19040	0
173	20240215	171700	11682241450	19040	19040	19040	19040	0
174	20240215	171600	11682241450	19040	19040	19040	19040	0
175	20240215	171500	11682241450	19040	19040	19040	19040	0
176	20240215	171400	11682241450	19040	19040	19040	19040	0
177	20240215	171300	11682241450	19040	19040	19040	19040	0
178	20240215	171200	11682241450	19040	19040	19040	19040	0
179	20240215	171100	11682241450	19040	19040	19040	19040	0
180	20240215	171000	11682241450	19040	19040	19040	19040	0
181	20240215	170900	11682241450	19040	19040	19040	19040	0
182	20240215	170800	11682241450	19040	19040	19040	19040	6325
183	20240215	170700	11682241450	19040	19040	19040	19040	0
184	20240215	170600	11682241450	19040	19040	19040	19040	0
185	20240215	170500	11682241450	19040	19040	19040	19040	0
186	20240215	170400	11682241450	19040	19040	19040	19040	0
187	20240215	170300	11682241450	19040	19040	19040	19040	0
188	20240215	170200	11682241450	19040	19040	19040	19040	0
189	20240215	170100	11682241450	19040	19040	19040	19040	0
190	20240215	170000	11682241450	19040	19040	19040	19040	0
191	20240215	165900	11682241450	19040	19040	19040	19040	0
192	20240215	165800	11682241450	19040	19040	19040	19040	0
193	20240215	165700	11682241450	19040	19040	19040	19040	0
194	20240215	165600	11682241450	19040	19040	19040	19040	0
195	20240215	165500	11682241450	19040	19040	19040	19040	0
196	20240215	165400	11682241450	19040	19040	19040	19040	0
197	20240215	165300	11682241450	19040	19040	19040	19040	0
198	20240215	165200	11682241450	19040	19040	19040	19040	0
199	20240215	165100	11682241450	19040	19040	19040	19040	0
200	20240215	165000	11682241450	19040	19040	19040	19040	0
201	20240215	164900	11682241450	19040	19040	19040	19040	0
202	20240215	164800	11682241450	19040	19040	19040	19040	0
203	20240215	164700	11682241450	19040	19040	19040	19040	0
204	20240215	164600	11682241450	19040	19040	19040	19040	0
205	20240215	164500	11682241450	19040	19040	19040	19040	0
206	20240215	164400	11682241450	19040	19040	19040	19040	0
207	20240215	164300	11682241450	19040	19040	19040	19040	0
208	20240215	164200	11682241450	19040	19040	19040	19040	0
209	20240215	164100	11682241450	19040	19040	19040	19040	0
210	20240215	164000	11682241450	19040	19040	19040	19040	0
211	20240215	163900	11682241450	19040	19040	19040	19040	0
212	20240215	163800	11682241450	19040	19040	19040	19040	6325
213	20240215	163700	11682241450	19040	19040	19040	19040	0
214	20240215	163600	11682241450	19040	19040	19040	19040	0
215	20240215	163500	11682241450	19040	19040	19040	19040	0
216	20240215	163400	11682241450	19040	19040	19040	19040	0
217	20240215	163300	11682241450	19040	19040	19040	19040	0
218	20240215	163200	11682241450	19040	19040	19040	19040	0
219	20240215	163100	11682241450	19040	19040	19040	19040	0
220	20240215	163000	11682241450	19040	19040	19040	19040	0
221	20240215	162900	11682241450	19040	19040	19040	19040	0
222	20240215	162800	11682241450	19040	19040	19040	19040	0
223	20240215	162700	11682241450	19040	19040	19040	19040	0
224	20240215	162600	11682241450	19040	19040	19040	19040	0
225	20240215	162500	11682241450	19040	19040	19040	19040	0
226	20240215	162400	11682241450	19040	19040	19040	19040	0
227	20240215	162300	11682241450	19040	19040	19040	19040	0
228	20240215	162200	11682241450	19040	19040	19040	19040	0
229	20240215	162100	11682241450	19040	19040	19040	19040	0
230	20240215	162000	11682241450	19040	19040	19040	19040	0
231	20240215	161900	11682241450	19040	19040	19040	19040	0
232	20240215	161800	11682241450	19040	19040	19040	19040	0
233	20240215	161700	11682241450	19040	19040	19040	19040	0
234	20240215	161600	11682241450	19040	19040	19040	19040	0
235	20240215	161500	11682241450	19040	19040	19040	19040	0
236	20240215	161400	11682241450	19040	19040	19040	19040	0
237	20240215	161300	11682241450	19040	19040	19040	19040	0
238	20240215	161200	11682241450	19040	19040	19040	19040	0
239	20240215	161100	11682241450	19040	19040	19040	19040	0
240	20240215	161000	11682241450	19040	19040	19040	19040	0
241	20240215	160900	11682241450	19040	19040	19040	19040	0
242	20240215	160800	11682241450	19040	19040	19040	19040	6325
243	20240215	160700	11682241450	19040	19040	19040	19040	0
244	20240215	160600	11682241450	19040	19040	19040	19040	0
245	20240215	160500	11682241450	19040	19040	19040	19040	0
246	20240215	160400	11682241450	19040	19040	19040	19040	0
247	20240215	160300	11682241450	19040	19040	19040	19040	0
248	20240215	160200	11682241450	19040	19040	19040	19040	0
249	20240215	160100	11682241450	19040	19040	19040	19040	0
250	20240215	160000	11682241450	19040	19040	19040	19040	0
251	20240215	155900	11682241450	19040	19040	19040	19040	0
252	20240215	155800	11682241450	19040	19040	19040	19040	0
253	20240215	155700	11682241450	19040	19040	19040	19040	0
254	20240215	155600	11682241450	19040	19040	19040	19040	0
255	20240215	155500	11682241450	19040	19040	19040	19040	0
256	20240215	155400	11682241450	19040	19040	19040	19040	0
257	20240215	155300	11682241450	19040	19040	19040	19040	0
258	20240215	155200	11682241450	19040	19040	19040	19040	0
259	20240215	155100	11682241450	19040	19040	19040	19040	0
260	20240215	155000	11682241450	19040	19040	19040	19040	0
261	20240215	154900	11682241450	19040	19040	19040	19040	0
262	20240215	154800	11682241450	19040	19040	19040	19040	0
263	20240215	154700	11682241450	19040	19040	19040	19040	0
264	20240215	154600	11682241450	19040	19040	19040	19040	0
265	20240215	154500	11682241450	19040	19040	19040	19040	0
266	20240215	154400	11682241450	19040	19040	19040	19040	0
267	20240215	154300	11682241450	19040	19040	19040	19040	0
268	20240215	154200	11682241450	19040	19040	19040	19040	0
269	20240215	154100	11682241450	19040	19040	19040	19040	0
270	20240215	154000	11682241450	19040	19040	19040	19040	0
271	20240215	153900	11682241450	19040	19040	19040	19040	0
272	20240215	153800	11682241450	19040	19040	19040	19040	6325
273	20240215	153700	11682241450	19040	19040	19040	19040	0
274	20240215	153600	11682241450	19040	19040	19040	19040	0
275	20240215	153500	11682241450	19040	19040	19040	19040	0
276	20240215	153400	11682241450	19040	19040	19040	19040	0
277	20240215	153300	11682241450	19040	19040	19040	19040	0
278	20240215	153200	11682241450	19040	19040	19040	19040	0
279	20240215	153100	11682241450	19040	19040	19040	19040	0
280	20240215	153000	11682241450	19040	19040	19040	19040	6325
281	20240215	152900	11561813450	19040	19040	19040	19040	0
282	20240215	152800	11561813450	19040	19040	19040	19040	0
283	20240215	152700	11561813450	19040	19040	19040	19040	0
284	20240215	152600	11561813450	19040	19040	19040	19040	0
285	20240215	152500	11561813450	19040	19040	19040	19040	0
286	20240215	152400	11561813450	19040	19040	19040	19040	0
287	20240215	152300	11561813450	19040	19040	19040	19040	0
288	20240215	152200	11561813450	19040	19040	19040	19040	0
289	20240215	152100	11561813450	19040	19040	19040	19040	0
290	20240215	152000	11561813450	19040	19040	19040	19040	0
291	20240215	151900	11561813450	19040	19040	19050	19030	967
292	20240215	151800	11543400220	19030	19020	19030	19020	1505
293	20240215	151700	11514762000	19030	19020	19030	19020	1237
294	20240215	151600	11491230030	19020	19020	19020	19010	793
295	20240215	151500	11476148930	19020	19020	19020	19010	487
296	20240215	151400	11466888550	19020	19020	19020	19010	522
297	20240215	151300	11456962790	19020	19020	19020	19010	811
298	20240215	151200	11441540590	19020	19020	19020	19010	842
299	20240215	151100	11425533110	19020	19020	19020	19010	550
300	20240215	151000	11415074710	19020	19010	19020	19010	189
301	20240215	150900	11411480140	19020	19010	19020	19010	892
302	20240215	150800	11394522720	19010	19010	19020	19010	968
303	20240215	150700	11376117910	19020	19020	19020	19010	283
304	20240215	150600	11370737170	19020	19010	19020	19010	60
305	20240215	150500	11369596510	19010	19020	19020	19010	693
306	20240215	150400	11356421560	19020	19020	19020	19010	208
307	20240215	150300	11352465920	19010	19010	19020	19010	196
308	20240215	150200	11348739010	19010	19020	19020	19010	536
309	20240215	150100	11338544590	19020	19030	19030	19020	127
310	20240215	150000	11336128930	19030	19030	19030	19020	154
311	20240215	145900	11333199610	19030	19020	19030	19020	62
312	20240215	145800	11332019770	19020	19020	19020	19010	396
313	20240215	145700	11324490750	19020	19010	19020	19010	347
314	20240215	145600	11317894260	19010	19010	19010	19010	192
315	20240215	145500	11314244340	19010	19010	19010	19000	6240
316	20240215	145400	11195672970	19010	19030	19030	19010	246
317	20240215	145300	11190995480	19030	19030	19030	19010	139
318	20240215	145200	11188352130	19030	19010	19030	19010	980
319	20240215	145100	11169720270	19010	19010	19020	19010	1246
320	20240215	145000	11146030860	19020	19060	19060	19020	2590
321	20240215	144900	11096739160	19040	19050	19060	19040	298
322	20240215	144800	11091061120	19060	19060	19060	19050	1631
323	20240215	144700	11059990260	19050	19060	19060	19050	1019
324	20240215	144600	11040576890	19060	19080	19080	19060	1393
325	20240215	144500	11014021030	19080	19080	19080	19080	136
326	20240215	144400	11011426150	19080	19070	19080	19060	985
327	20240215	144300	10992645810	19070	19080	19080	19070	814
328	20240215	144200	10977119770	19080	19080	19080	19080	97
329	20240215	144100	10975269010	19080	19080	19080	19070	1735
330	20240215	144000	10942176080	19080	19090	19090	19080	205
331	20240215	143900	10938264160	19090	19080	19090	19080	453
332	20240215	143800	10929620750	19070	19080	19080	19070	1203
333	20240215	143700	10906671340	19080	19090	19090	19080	10
334	20240215	143600	10906480530	19090	19090	19090	19080	539
335	20240215	143500	10896196020	19090	19090	19090	19080	126
336	20240215	143400	10893791530	19090	19100	19100	19090	366
337	20240215	143300	10886804430	19100	19100	19100	19080	446
338	20240215	143200	10878292890	19080	19090	19100	19080	213
339	20240215	143100	10874226580	19080	19080	19080	19070	842
340	20240215	143000	10858161520	19080	19110	19110	19080	52
341	20240215	142900	10857168370	19110	19070	19110	19070	766
342	20240215	142800	10842542680	19080	19080	19080	19070	311
343	20240215	142700	10836608980	19070	19100	19100	19070	741
344	20240215	142600	10822470500	19080	19090	19090	19080	203
345	20240215	142500	10818595240	19090	19090	19090	19080	93
346	20240215	142400	10816819880	19090	19090	19090	19080	39
347	20240215	142300	10816075380	19090	19100	19100	19080	896
348	20240215	142200	10798963060	19090	19090	19100	19090	51
349	20240215	142100	10797989370	19100	19100	19100	19100	175
350	20240215	142000	10794646870	19080	19090	19090	19080	2216
351	20240215	141900	10752349390	19090	19090	19090	19090	303
352	20240215	141800	10746565120	19100	19100	19110	19100	104
353	20240215	141700	10744578660	19090	19090	19090	19090	0
354	20240215	141600	10744578660	19090	19110	19110	19090	218
355	20240215	141500	10740415880	19110	19100	19120	19090	2250
356	20240215	141400	10697406140	19100	19100	19100	19100	672
357	20240215	141300	10684570940	19100	19100	19110	19100	189
358	20240215	141200	10680960980	19110	19100	19110	19100	1242
359	20240215	141100	10657236970	19110	19120	19120	19110	546
360	20240215	141000	10646801760	19120	19120	19120	19110	804
361	20240215	140900	10631434060	19130	19100	19130	19100	1089
362	20240215	140800	10610609280	19100	19090	19100	19090	672
363	20240215	140700	10597774280	19100	19100	19100	19100	312
364	20240215	140600	10591815080	19100	19080	19100	19080	73
365	20240215	140500	10590421810	19080	19060	19080	19060	192
366	20240215	140400	10586760120	19070	19070	19070	19070	364
367	20240215	140300	10579818640	19070	19060	19070	19060	822
368	20240215	140200	10564144100	19070	19070	19070	19060	163
369	20240215	140100	10561036020	19060	19060	19070	19060	168
370	20240215	140000	10557833030	19070	19040	19070	19040	21
371	20240215	135900	10557433070	19040	19050	19050	19040	358
372	20240215	135800	10550613190	19080	19050	19080	19050	136
373	20240215	135700	10548020630	19050	19080	19080	19050	372
374	20240215	135600	10540931260	19050	19100	19100	19050	1131
375	20240215	135500	10519357100	19070	19110	19120	19070	2402
376	20240215	135400	10473438570	19110	19100	19110	19090	777
377	20240215	135300	10458594380	19100	19100	19120	19090	271
378	20240215	135200	10453416370	19100	19070	19100	19070	536
379	20240215	135100	10443186800	19050	19040	19070	19040	272
380	20240215	135000	10438003240	19050	19030	19060	19030	1254
381	20240215	134900	10414125770	19030	19030	19030	19020	238
382	20240215	134800	10409596780	19030	19020	19030	19010	143
383	20240215	134700	10406876580	19020	19010	19020	19010	1484
384	20240215	134600	10378651110	19010	19010	19020	19010	188
385	20240215	134500	10375076310	19010	19000	19010	19000	1119
386	20240215	134400	10353804310	19000	19000	19010	19000	1040
387	20240215	134300	10334044260	19000	18990	19000	18980	988
388	20240215	134200	10315287540	18980	18990	18990	18980	426
389	20240215	134100	10307197990	18990	18990	19000	18980	1227
390	20240215	134000	10283897300	18990	19000	19000	18990	400
391	20240215	133900	10276301180	18990	18990	19000	18990	486
392	20240215	133800	10267071570	18990	18990	19000	18990	653
393	20240215	133700	10254670030	18990	18990	19000	18990	228
394	20240215	133600	10250339820	19000	18990	19000	18990	163
395	20240215	133500	10247243670	18990	18990	19000	18990	2971
396	20240215	133400	10190824370	18990	19000	19010	18990	51
397	20240215	133300	10189855240	19010	19000	19010	18990	1130
398	20240215	133200	10168385380	19010	19000	19010	18990	3132
399	20240215	133100	10108873160	19000	19000	19010	19000	201
400	20240215	133000	10105053320	19010	19000	19010	19000	667
401	20240215	132900	10092376550	19000	19010	19010	19000	205
402	20240215	132800	10088480730	19010	19000	19010	19000	364
403	20240215	132700	10081564710	19000	19000	19010	19000	175
404	20240215	132600	10078238390	19000	19010	19020	19000	391
405	20240215	132500	10070805430	19010	19020	19020	19010	384
406	20240215	132400	10063502030	19030	19000	19030	19000	1152
407	20240215	132300	10041592980	19000	19000	19010	19000	1221
408	20240215	132200	10018393670	19000	19000	19010	19000	1246
409	20240215	132100	9994718920	19000	19000	19000	19000	49
410	20240215	132000	9993787920	18990	19020	19020	18990	2971
411	20240215	131900	9937334400	19010	19020	19030	19010	136
412	20240215	131800	9934747500	19030	19020	19030	19020	1134
413	20240215	131700	9913171680	19020	19020	19020	19020	122
414	20240215	131600	9910851240	19020	19030	19030	19020	411
415	20240215	131500	9903031840	19030	19030	19030	19030	64
416	20240215	131400	9901813920	19030	19030	19030	19030	108
417	20240215	131300	9899758680	19030	19050	19050	19030	428
418	20240215	131200	9891613660	19050	19030	19050	19020	678
419	20240215	131100	9878711660	19030	19020	19030	19020	74
420	20240215	131000	9877303470	19010	19020	19020	19010	253
421	20240215	130900	9872491940	19010	19000	19020	19000	259
422	20240215	130800	9867568630	19010	19020	19020	19010	265
423	20240215	130700	9862530360	19010	19010	19010	19010	59
424	20240215	130600	9861408770	19010	19020	19020	19000	172
425	20240215	130500	9858139090	19020	19020	19020	19020	7
426	20240215	130400	9858005950	19020	19010	19020	19010	153
427	20240215	130300	9855097000	19010	19000	19010	19000	418
428	20240215	130200	9847152370	19000	19000	19020	18990	722
429	20240215	130100	9833437140	19000	19000	19020	19000	824
430	20240215	130000	9817779780	19000	19030	19030	18990	8753
431	20240215	125900	9651462220	19030	19040	19040	19020	2079
432	20240215	125800	9611900920	19050	19050	19050	19040	273
433	20240215	125700	9606702580	19050	19050	19050	19040	508
434	20240215	125600	9597027860	19050	19060	19060	19050	168
435	20240215	125500	9593827450	19050	19080	19090	19050	180
436	20240215	125400	9590397500	19090	19090	19100	19050	103
437	20240215	125300	9588431740	19080	19070	19090	19050	629
438	20240215	125200	9576438790	19080	19100	19100	19080	568
439	20240215	125100	9565591070	19100	19100	19100	19100	63
440	20240215	125000	9564387770	19100	19100	19100	19070	238
441	20240215	124900	9559845150	19100	19080	19100	19070	78
442	20240215	124800	9558356750	19080	19070	19090	19070	159
443	20240215	124700	9555324070	19060	19060	19060	19050	412
444	20240215	124600	9547472020	19050	19050	19050	19050	66
445	20240215	124500	9546214720	19050	19050	19060	19050	316
446	20240215	124400	9540194810	19060	19050	19060	19050	54
447	20240215	124300	9539165910	19040	19040	19060	19030	606
448	20240215	124200	9527629560	19040	19090	19090	19040	1805
449	20240215	124100	9493216980	19100	19090	19100	19080	466
450	20240215	124000	9484324480	19090	19100	19110	19080	521
451	20240215	123900	9474376150	19110	19120	19120	19110	231
452	20240215	123800	9469960540	19120	19130	19130	19120	332
453	20240215	123700	9463609940	19130	19100	19130	19100	567
454	20240215	123600	9452766110	19110	19100	19110	19100	375
455	20240215	123500	9445600690	19110	19120	19120	19100	914
456	20240215	123400	9428139670	19110	19100	19120	19100	411
457	20240215	123300	9420283790	19100	19110	19110	19100	280
458	20240215	123200	9414935040	19100	19100	19110	19090	627
459	20240215	123100	9402959460	19100	19090	19100	19080	1043
460	20240215	123000	9383042230	19090	19080	19090	19080	126
461	20240215	122900	9380638090	19080	19080	19080	19070	139
462	20240215	122800	9377986730	19080	19080	19080	19080	563
463	20240215	122700	9367244690	19080	19060	19080	19060	916
464	20240215	122600	9349783500	19060	19030	19060	19030	434
465	20240215	122500	9341522500	19060	19030	19060	19030	1370
466	20240215	122400	9315451020	19040	19040	19060	19040	1125
467	20240215	122300	9294030790	19050	19060	19060	19050	1335
468	20240215	122200	9268592550	19060	19060	19070	19060	87
469	20240215	122100	9266933930	19060	19060	19060	19060	397
470	20240215	122000	9259367110	19070	19070	19070	19060	19
471	20240215	121900	9259004800	19070	19060	19070	19050	560
472	20240215	121800	9248331290	19070	19060	19070	19060	150
473	20240215	121700	9245472240	19070	19060	19070	19060	321
474	20240215	121600	9239353560	19060	19060	19060	19060	44
475	20240215	121500	9238514920	19060	19060	19060	19050	173
476	20240215	121400	9235218410	19050	19060	19060	19050	276
477	20240215	121300	9229960350	19060	19050	19060	19050	117
478	20240215	121200	9227730600	19050	19050	19050	19050	312
479	20240215	121100	9221787000	19040	19040	19040	19040	113
480	20240215	121000	9219635480	19040	19050	19050	19040	142
481	20240215	120900	9216931410	19050	19040	19050	19040	207
482	20240215	120800	9212989970	19050	19040	19050	19040	165
483	20240215	120700	9209847880	19040	19040	19040	19030	111
484	20240215	120600	9207734950	19040	19060	19060	19040	291
485	20240215	120500	9202192760	19060	19060	19060	19060	296
486	20240215	120400	9196551000	19050	19050	19060	19050	153
487	20240215	120300	9193635980	19050	19050	19050	19040	1018
488	20240215	120200	9174243110	19050	19050	19050	19040	1597
489	20240215	120100	9143820760	19050	19040	19050	19040	336
490	20240215	120000	9137422860	19040	19030	19040	19030	1554
491	20240215	115900	9107846140	19030	19030	19030	19030	97
492	20240215	115800	9106000230	19030	19040	19050	19030	286
493	20240215	115700	9100554070	19040	19040	19050	19040	461
494	20240215	115600	9091776530	19050	19050	19050	19050	49
495	20240215	115500	9090843080	19040	19050	19050	19040	74
496	20240215	115400	9089434110	19040	19040	19050	19040	157
497	20240215	115300	9086443550	19050	19050	19050	19050	211
498	20240215	115200	9082424000	19050	19050	19060	19050	191
499	20240215	115100	9078785440	19050	19050	19060	19050	200
500	20240215	115000	9074974750	19050	19050	19050	19050	266
501	20240215	114900	9069907450	19050	19050	19050	19050	347
502	20240215	114800	9063297100	19060	19070	19070	19060	292
503	20240215	114700	9057729160	19070	19050	19070	19050	156
504	20240215	114600	9054755410	19040	19060	19070	19040	535
505	20240215	114500	9044559670	19070	19060	19070	19060	83
506	20240215	114400	9042977440	19050	19050	19060	19050	185
507	20240215	114300	9039452450	19050	19040	19050	19040	124
508	20240215	114200	9037091260	19040	19020	19040	19020	19
509	20240215	114100	9036729740	19020	19040	19040	19020	292
510	20240215	114000	9031174120	19040	19020	19040	19020	62
511	20240215	113900	9029994040	19020	19020	19040	19020	133
512	20240215	113800	9027464260	19020	19050	19050	19010	3036
513	20240215	113700	8969728240	19050	19050	19050	19040	132
514	20240215	113600	8967213660	19050	19050	19050	19040	22
515	20240215	113500	8966794570	19050	19030	19050	19030	310
516	20240215	113400	8960893860	19030	19040	19040	19030	516
517	20240215	113300	8951074220	19030	19050	19050	19030	307
518	20240215	113200	8945229960	19050	19080	19080	19040	84
519	20240215	113100	8943628860	19080	19030	19080	19030	681
520	20240215	113000	8930654770	19030	19030	19040	19030	436
521	20240215	112900	8922356360	19030	19040	19040	19010	1004
522	20240215	112800	8903265780	19010	19040	19050	19010	263
523	20240215	112700	8898262680	19040	19020	19040	19010	1351
524	20240215	112600	8872575090	19020	19010	19020	19010	485
525	20240215	112500	8863354720	19020	19010	19020	19010	832
526	20240215	112400	8847535520	19020	19010	19020	19010	81
527	20240215	112300	8845995310	19010	19010	19020	19010	463
528	20240215	112200	8837192490	19010	19020	19020	19010	146
529	20240215	112100	8834415740	19020	19050	19050	19010	243
530	20240215	112000	8829792700	19050	19050	19050	19010	100
531	20240215	111900	8827887900	19050	19010	19050	19000	648
532	20240215	111800	8815572390	19010	19000	19010	18990	594
533	20240215	111700	8804283260	19000	18990	19000	18990	609
534	20240215	111600	8792713770	18990	18990	19000	18990	243
535	20240215	111500	8788099190	18990	19010	19010	18980	970
536	20240215	111400	8769677260	18990	19000	19000	18990	560
537	20240215	111300	8759040880	19000	19000	19000	18990	242
538	20240215	111200	8754443850	19000	19000	19010	18990	1545
539	20240215	111100	8725092000	19000	19000	19010	18990	343
540	20240215	111000	8718574970	19020	19010	19030	19000	5773
541	20240215	110900	8608882610	19010	19040	19040	19010	2986
542	20240215	110800	8552102910	19030	19050	19050	19030	677
543	20240215	110700	8539212200	19050	19070	19070	19050	638
544	20240215	110600	8527053820	19070	19080	19080	19070	248
545	20240215	110500	8522324110	19080	19130	19130	19080	561
546	20240215	110400	8511611780	19140	19070	19140	19070	18
547	20240215	110300	8511267470	19070	19150	19150	19070	174
548	20240215	110200	8507947450	19060	19040	19150	19030	1949
549	20240215	110100	8470774940	19050	19050	19050	19020	415
550	20240215	110000	8462870020	19050	19050	19050	19020	129
551	20240215	105900	8460413590	19050	19050	19050	19020	349
552	20240215	105800	8453765840	19050	19010	19050	19000	2092
553	20240215	105700	8413982970	19010	19010	19020	19000	760
554	20240215	105600	8399537810	19010	19020	19030	19000	6615
555	20240215	105500	8273817050	19020	19020	19050	19020	2261
556	20240215	105400	8230807950	19020	19020	19040	19010	1418
557	20240215	105300	8203837530	19020	19050	19050	19020	1194
558	20240215	105200	8181115880	19050	19070	19070	19040	996
559	20240215	105100	8162141220	19070	19080	19080	19050	1949
560	20240215	105000	8124989450	19080	19090	19090	19070	1441
561	20240215	104900	8097494390	19090	19090	19090	19080	663
562	20240215	104800	8084844140	19090	19090	19100	19090	239
563	20240215	104700	8080281430	19100	19060	19100	19060	3964
564	20240215	104600	8004689900	19070	19130	19130	19070	5835
565	20240215	104500	7893280340	19130	19150	19150	19120	4069
566	20240215	104400	7815430100	19150	19150	19150	19150	151
567	20240215	104300	7812538450	19150	19150	19150	19140	1271
568	20240215	104200	7788198810	19150	19170	19170	19150	542
569	20240215	104100	7777814670	19170	19160	19170	19150	559
570	20240215	104000	7767106620	19160	19160	19160	19150	1051
571	20240215	103900	7746977560	19150	19160	19170	19150	328
572	20240215	103800	7740693160	19160	19160	19170	19150	682
573	20240215	103700	7727631220	19160	19160	19170	19150	1541
574	20240215	103600	7698100290	19170	19160	19170	19160	813
575	20240215	103500	7682522970	19160	19160	19160	19160	544
576	20240215	103400	7672099930	19160	19160	19160	19150	388
577	20240215	103300	7664666550	19160	19150	19160	19140	533
578	20240215	103200	7654459380	19150	19140	19150	19140	615
579	20240215	103100	7642682140	19140	19150	19150	19140	738
580	20240215	103000	7628554590	19140	19140	19150	19140	706
581	20240215	102900	7615034810	19150	19140	19160	19130	1589
582	20240215	102800	7584610550	19150	19150	19150	19130	378
583	20240215	102700	7577375650	19150	19140	19150	19140	818
584	20240215	102600	7561717810	19150	19170	19170	19140	1000
585	20240215	102500	7542565780	19160	19160	19170	19160	550
586	20240215	102400	7532026160	19160	19160	19160	19130	802
587	20240215	102300	7516669490	19160	19160	19170	19120	871
588	20240215	102200	7500005490	19150	19130	19150	19110	2716
589	20240215	102100	7448023910	19130	19140	19140	19130	2399
590	20240215	102000	7402119140	19140	19190	19190	19140	6113
591	20240215	101900	7284966120	19190	19200	19200	19190	4509
592	20240215	101800	7198413120	19200	19210	19220	19200	1603
593	20240215	101700	7167628580	19210	19250	19250	19210	1338
594	20240215	101600	7141909410	19220	19250	19270	19210	3140
595	20240215	101500	7081552060	19250	19250	19270	19240	1118
596	20240215	101400	7060018000	19260	19270	19280	19240	675
597	20240215	101300	7047020150	19270	19270	19280	19250	176
598	20240215	101200	7043628970	19270	19280	19280	19240	2760
599	20240215	101100	6990464450	19270	19280	19280	19270	1549
600	20240215	101000	6960608150	19300	19300	19300	19280	1103
601	20240215	100900	6939338960	19300	19300	19320	19270	2088
602	20240215	100800	6899060270	19300	19280	19340	19280	1970
603	20240215	100700	6861051350	19280	19290	19290	19280	635
604	20240215	100600	6848807220	19280	19290	19300	19280	968
605	20240215	100500	6830142060	19270	19290	19300	19270	2258
606	20240215	100400	6786612370	19300	19300	19300	19280	662
607	20240215	100300	6773840000	19300	19310	19350	19290	4216
608	20240215	100200	6692454240	19310	19400	19400	19300	8933
609	20240215	100100	6519536930	19400	19400	19400	19390	3355
610	20240215	100000	6454476100	19400	19380	19400	19380	7344
611	20240215	095900	6312071920	19380	19380	19390	19370	1772
612	20240215	095800	6277732170	19370	19380	19380	19370	3915
613	20240215	095700	6201863110	19370	19390	19390	19370	2428
614	20240215	095600	6154809550	19390	19370	19390	19360	4587
615	20240215	095500	6065929390	19370	19350	19380	19340	7937
616	20240215	095400	5912236510	19360	19350	19370	19350	3488
617	20240215	095300	5844714540	19340	19350	19360	19310	3986
618	20240215	095200	5767597910	19340	19240	19350	19240	7319
619	20240215	095100	5626276390	19240	19200	19240	19200	1720
620	20240215	095000	5593243190	19190	19190	19190	19180	1989
621	20240215	094900	5555077780	19200	19190	19200	19170	1883
622	20240215	094800	5518953730	19190	19190	19220	19180	2137
623	20240215	094700	5477949640	19190	19220	19230	19190	6015
624	20240215	094600	5362451600	19220	19250	19260	19220	1741
625	20240215	094500	5328944150	19270	19210	19280	19210	1174
626	20240215	094400	5306376180	19210	19270	19270	19210	5482
627	20240215	094300	5200915940	19270	19260	19270	19260	1601
628	20240215	094200	5170073390	19260	19270	19280	19260	973
629	20240215	094100	5151326400	19270	19260	19280	19250	1318
630	20240215	094000	5125940820	19260	19280	19280	19250	963
631	20240215	093900	5107391490	19280	19270	19280	19260	715
632	20240215	093800	5093608450	19270	19280	19290	19250	3137
633	20240215	093700	5033167050	19280	19290	19290	19280	1100
634	20240215	093600	5011957650	19300	19270	19300	19250	217
635	20240215	093500	5007777750	19270	19310	19310	19250	3434
636	20240215	093400	4941571050	19310	19300	19310	19300	685
637	20240215	093300	4928344820	19310	19280	19310	19280	2029
638	20240215	093200	4889180620	19290	19240	19300	19240	6876
639	20240215	093100	4756667950	19250	19260	19260	19250	983
640	20240215	093000	4737742670	19260	19280	19280	19240	3764
641	20240215	092900	4665252520	19270	19270	19290	19260	3467
642	20240215	092800	4598414040	19260	19250	19270	19240	3125
643	20240215	092700	4538247990	19250	19230	19250	19220	3375
644	20240215	092600	4473325550	19230	19210	19230	19190	4547
645	20240215	092500	4385997330	19200	19280	19300	19200	13537
646	20240215	092400	4125499440	19280	19280	19300	19270	3223
647	20240215	092300	4063361200	19270	19300	19310	19270	5496
648	20240215	092200	3957341590	19300	19360	19360	19300	6714
649	20240215	092100	3827643870	19370	19330	19370	19310	3536
650	20240215	092000	3759268230	19330	19360	19380	19310	10044
651	20240215	091900	3565132110	19380	19400	19400	19340	8872
652	20240215	091800	3393230360	19380	19340	19420	19340	9324
653	20240215	091700	3212484610	19360	19400	19400	19350	6156
654	20240215	091600	3093206530	19400	19400	19410	19340	10998
655	20240215	091500	2880030570	19400	19450	19450	19360	5373
656	20240215	091400	2775820340	19450	19380	19460	19370	19596
657	20240215	091300	2395217380	19380	19390	19410	19350	14476
658	20240215	091200	2114557340	19390	19250	19390	19250	20317
659	20240215	091100	1721711560	19250	19200	19270	19190	9181
660	20240215	091000	1544983840	19200	19220	19250	19170	4617
661	20240215	090900	1456357850	19190	19280	19280	19170	3677
662	20240215	090800	1385629430	19290	19090	19290	19090	12991
663	20240215	090700	1136202370	19090	19010	19100	19010	2728
664	20240215	090600	1084244380	19010	19060	19060	19000	2249
665	20240215	090500	1041489180	19010	19060	19080	19010	5945
666	20240215	090400	928266210	19090	19170	19170	19050	8192
667	20240215	090300	771741420	19160	19220	19230	19160	8233
668	20240215	090200	613740560	19210	19180	19240	19170	5534
669	20240215	090100	507494820	19180	19260	19300	19170	9120
670	20240215	090000	331984470	19290	19200	19300	19170	17265