KissMeData/004560/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	184200	3388608100	19030	19030	19030	19030	1237
3	20240215	184100	3388608100	19030	19030	19030	19030	0
4	20240215	184000	3388608100	19030	19030	19030	19030	0
5	20240215	183900	3388608100	19030	19030	19030	19030	0
6	20240215	183800	3388608100	19030	19030	19030	19030	0
7	20240215	183700	3388608100	19030	19030	19030	19030	0
8	20240215	183600	3388608100	19030	19030	19030	19030	0
9	20240215	183500	3388608100	19030	19030	19030	19030	0
10	20240215	183400	3388608100	19030	19030	19030	19030	0
11	20240215	183300	3388608100	19030	19030	19030	19030	0
12	20240215	183200	3388608100	19030	19030	19030	19030	0
13	20240215	183100	3388608100	19030	19030	19030	19030	0
14	20240215	183000	3388608100	19030	19030	19030	19030	0
15	20240215	182900	3388608100	19030	19030	19030	19030	0
16	20240215	182800	3388608100	19030	19030	19030	19030	0
17	20240215	182700	3388608100	19030	19030	19030	19030	0
18	20240215	182600	3388608100	19030	19030	19030	19030	0
19	20240215	182500	3388608100	19030	19030	19030	19030	0
20	20240215	182400	3388608100	19030	19030	19030	19030	0
21	20240215	182300	3388608100	19030	19030	19030	19030	0
22	20240215	182200	3388608100	19030	19030	19030	19030	0
23	20240215	182100	3388608100	19030	19030	19030	19030	0
24	20240215	182000	3388608100	19030	19030	19030	19030	0
25	20240215	181900	3388608100	19030	19030	19030	19030	0
26	20240215	181800	3388608100	19030	19030	19030	19030	0
27	20240215	181700	3388608100	19030	19030	19030	19030	0
28	20240215	181600	3388608100	19030	19030	19030	19030	0
29	20240215	181500	3388608100	19030	19030	19030	19030	0
30	20240215	181400	3388608100	19030	19030	19030	19030	0
31	20240215	181300	3388608100	19030	19030	19030	19030	0
32	20240215	181200	3388608100	19030	19030	19030	19030	1237
33	20240215	181100	3388608100	19030	19030	19030	19030	0
34	20240215	181000	3388608100	19030	19030	19030	19030	0
35	20240215	180900	3388608100	19030	19030	19030	19030	0
36	20240215	180800	3388608100	19030	19030	19030	19030	0
37	20240215	180700	3388608100	19030	19030	19030	19030	0
38	20240215	180600	3388608100	19030	19030	19030	19030	0
39	20240215	180500	3388608100	19030	19030	19030	19030	0
40	20240215	180400	3388608100	19030	19030	19030	19030	0
41	20240215	180300	3388608100	19030	19030	19030	19030	0
42	20240215	180200	3388608100	19030	19030	19030	19030	0
43	20240215	180100	3388608100	19030	19030	19030	19030	0
44	20240215	180000	3388608100	19030	19030	19030	19030	0
45	20240215	175900	3388608100	19030	19030	19030	19030	0
46	20240215	175800	3388608100	19030	19030	19030	19030	0
47	20240215	175700	3388608100	19030	19030	19030	19030	0
48	20240215	175600	3388608100	19030	19030	19030	19030	0
49	20240215	175500	3388608100	19030	19030	19030	19030	0
50	20240215	175400	3388608100	19030	19030	19030	19030	0
51	20240215	175300	3388608100	19030	19030	19030	19030	0
52	20240215	175200	3388608100	19030	19030	19030	19030	0
53	20240215	175100	3388608100	19030	19030	19030	19030	0
54	20240215	175000	3388608100	19030	19030	19030	19030	0
55	20240215	174900	3388608100	19030	19030	19030	19030	0
56	20240215	174800	3388608100	19030	19030	19030	19030	0
57	20240215	174700	3388608100	19030	19030	19030	19030	0
58	20240215	174600	3388608100	19030	19030	19030	19030	0
59	20240215	174500	3388608100	19030	19030	19030	19030	0
60	20240215	174400	3388608100	19030	19030	19030	19030	0
61	20240215	174300	3388608100	19030	19030	19030	19030	0
62	20240215	174200	3388608100	19030	19030	19030	19030	1237
63	20240215	174100	3388608100	19030	19030	19030	19030	0
64	20240215	174000	3388608100	19030	19030	19030	19030	0
65	20240215	173900	3388608100	19030	19030	19030	19030	0
66	20240215	173800	3388608100	19030	19030	19030	19030	0
67	20240215	173700	3388608100	19030	19030	19030	19030	0
68	20240215	173600	3388608100	19030	19030	19030	19030	0
69	20240215	173500	3388608100	19030	19030	19030	19030	0
70	20240215	173400	3388608100	19030	19030	19030	19030	0
71	20240215	173300	3388608100	19030	19030	19030	19030	0
72	20240215	173200	3388608100	19030	19030	19030	19030	0
73	20240215	173100	3388608100	19030	19030	19030	19030	0
74	20240215	173000	3388608100	19030	19030	19030	19030	0
75	20240215	172900	3388608100	19030	19030	19030	19030	0
76	20240215	172800	3388608100	19030	19030	19030	19030	0
77	20240215	172700	3388608100	19030	19030	19030	19030	0
78	20240215	172600	3388608100	19030	19030	19030	19030	0
79	20240215	172500	3388608100	19030	19030	19030	19030	0
80	20240215	172400	3388608100	19030	19030	19030	19030	0
81	20240215	172300	3388608100	19030	19030	19030	19030	0
82	20240215	172200	3388608100	19030	19030	19030	19030	0
83	20240215	172100	3388608100	19030	19030	19030	19030	0
84	20240215	172000	3388608100	19030	19030	19030	19030	0
85	20240215	171900	3388608100	19030	19030	19030	19030	0
86	20240215	171800	3388608100	19030	19030	19030	19030	0
87	20240215	171700	3388608100	19030	19030	19030	19030	0
88	20240215	171600	3388608100	19030	19030	19030	19030	0
89	20240215	171500	3388608100	19030	19030	19030	19030	0
90	20240215	171400	3388608100	19030	19030	19030	19030	0
91	20240215	171300	3388608100	19030	19030	19030	19030	0
92	20240215	171200	3388608100	19030	19030	19030	19030	1237
93	20240215	171100	3388608100	19030	19030	19030	19030	0
94	20240215	171000	3388608100	19030	19030	19030	19030	0
95	20240215	170900	3388608100	19030	19030	19030	19030	0
96	20240215	170800	3388608100	19030	19030	19030	19030	0
97	20240215	170700	3388608100	19030	19030	19030	19030	0
98	20240215	170600	3388608100	19030	19030	19030	19030	0
99	20240215	170500	3388608100	19030	19030	19030	19030	0
100	20240215	170400	3388608100	19030	19030	19030	19030	0
101	20240215	170300	3388608100	19030	19030	19030	19030	0
102	20240215	170200	3388608100	19030	19030	19030	19030	0
103	20240215	170100	3388608100	19030	19030	19030	19030	0
104	20240215	170000	3388608100	19030	19030	19030	19030	0
105	20240215	165900	3388608100	19030	19030	19030	19030	0
106	20240215	165800	3388608100	19030	19030	19030	19030	0
107	20240215	165700	3388608100	19030	19030	19030	19030	0
108	20240215	165600	3388608100	19030	19030	19030	19030	0
109	20240215	165500	3388608100	19030	19030	19030	19030	0
110	20240215	165400	3388608100	19030	19030	19030	19030	0
111	20240215	165300	3388608100	19030	19030	19030	19030	0
112	20240215	165200	3388608100	19030	19030	19030	19030	0
113	20240215	165100	3388608100	19030	19030	19030	19030	0
114	20240215	165000	3388608100	19030	19030	19030	19030	0
115	20240215	164900	3388608100	19030	19030	19030	19030	0
116	20240215	164800	3388608100	19030	19030	19030	19030	0
117	20240215	164700	3388608100	19030	19030	19030	19030	0
118	20240215	164600	3388608100	19030	19030	19030	19030	0
119	20240215	164500	3388608100	19030	19030	19030	19030	0
120	20240215	164400	3388608100	19030	19030	19030	19030	0
121	20240215	164300	3388608100	19030	19030	19030	19030	0
122	20240215	164200	3388608100	19030	19030	19030	19030	1237
123	20240215	164100	3388608100	19030	19030	19030	19030	0
124	20240215	164000	3388608100	19030	19030	19030	19030	0
125	20240215	163900	3388608100	19030	19030	19030	19030	0
126	20240215	163800	3388608100	19030	19030	19030	19030	0
127	20240215	163700	3388608100	19030	19030	19030	19030	0
128	20240215	163600	3388608100	19030	19030	19030	19030	0
129	20240215	163500	3388608100	19030	19030	19030	19030	0
130	20240215	163400	3388608100	19030	19030	19030	19030	0
131	20240215	163300	3388608100	19030	19030	19030	19030	0
132	20240215	163200	3388608100	19030	19030	19030	19030	0
133	20240215	163100	3388608100	19030	19030	19030	19030	0
134	20240215	163000	3388608100	19030	19030	19030	19030	0
135	20240215	162900	3388608100	19030	19030	19030	19030	0
136	20240215	162800	3388608100	19030	19030	19030	19030	0
137	20240215	162700	3388608100	19030	19030	19030	19030	0
138	20240215	162600	3388608100	19030	19030	19030	19030	0
139	20240215	162500	3388608100	19030	19030	19030	19030	0
140	20240215	162400	3388608100	19030	19030	19030	19030	0
141	20240215	162300	3388608100	19030	19030	19030	19030	0
142	20240215	162200	3388608100	19030	19030	19030	19030	0
143	20240215	162100	3388608100	19030	19030	19030	19030	0
144	20240215	162000	3388608100	19030	19030	19030	19030	0
145	20240215	161900	3388608100	19030	19030	19030	19030	0
146	20240215	161800	3388608100	19030	19030	19030	19030	0
147	20240215	161700	3388608100	19030	19030	19030	19030	0
148	20240215	161600	3388608100	19030	19030	19030	19030	0
149	20240215	161500	3388608100	19030	19030	19030	19030	0
150	20240215	161400	3388608100	19030	19030	19030	19030	0
151	20240215	161300	3388608100	19030	19030	19030	19030	0
152	20240215	161200	3388608100	19030	19030	19030	19030	1237
153	20240215	161100	3388608100	19030	19030	19030	19030	0
154	20240215	161000	3388608100	19030	19030	19030	19030	0
155	20240215	160900	3388608100	19030	19030	19030	19030	0
156	20240215	160800	3388608100	19030	19030	19030	19030	0
157	20240215	160700	3388608100	19030	19030	19030	19030	0
158	20240215	160600	3388608100	19030	19030	19030	19030	0
159	20240215	160500	3388608100	19030	19030	19030	19030	0
160	20240215	160400	3388608100	19030	19030	19030	19030	0
161	20240215	160300	3388608100	19030	19030	19030	19030	0
162	20240215	160200	3388608100	19030	19030	19030	19030	0
163	20240215	160100	3388608100	19030	19030	19030	19030	0
164	20240215	160000	3388608100	19030	19030	19030	19030	0
165	20240215	155900	3388608100	19030	19030	19030	19030	0
166	20240215	155800	3388608100	19030	19030	19030	19030	0
167	20240215	155700	3388608100	19030	19030	19030	19030	0
168	20240215	155600	3388608100	19030	19030	19030	19030	0
169	20240215	155500	3388608100	19030	19030	19030	19030	0
170	20240215	155400	3388608100	19030	19030	19030	19030	0
171	20240215	155300	3388608100	19030	19030	19030	19030	0
172	20240215	155200	3388608100	19030	19030	19030	19030	0
173	20240215	155100	3388608100	19030	19030	19030	19030	0
174	20240215	155000	3388608100	19030	19030	19030	19030	0
175	20240215	154900	3388608100	19030	19030	19030	19030	0
176	20240215	154800	3388608100	19030	19030	19030	19030	0
177	20240215	154700	3388608100	19030	19030	19030	19030	0
178	20240215	154600	3388608100	19030	19030	19030	19030	0
179	20240215	154500	3388608100	19030	19030	19030	19030	0
180	20240215	154400	3388608100	19030	19030	19030	19030	0
181	20240215	154300	3388608100	19030	19030	19030	19030	0
182	20240215	154200	3388608100	19030	19030	19030	19030	1237
183	20240215	154100	3388608100	19030	19030	19030	19030	0
184	20240215	154000	3388608100	19030	19030	19030	19030	0
185	20240215	153900	3388608100	19030	19030	19030	19030	0
186	20240215	153800	3388608100	19030	19030	19030	19030	0
187	20240215	153700	3388608100	19030	19030	19030	19030	0
188	20240215	153600	3388608100	19030	19030	19030	19030	0
189	20240215	153500	3388608100	19030	19030	19030	19030	0
190	20240215	153400	3388608100	19030	19030	19030	19030	0
191	20240215	153300	3388608100	19030	19030	19030	19030	0
192	20240215	153200	3388608100	19030	19030	19030	19030	0
193	20240215	153100	3388608100	19030	19030	19030	19030	0
194	20240215	153000	3388608100	19030	19030	19030	19030	1237
195	20240215	152900	3365067990	19030	19030	19030	19030	0
196	20240215	152800	3365067990	19030	19030	19030	19030	0
197	20240215	152700	3365067990	19030	19030	19030	19030	0
198	20240215	152600	3365067990	19030	19030	19030	19030	0
199	20240215	152500	3365067990	19030	19030	19030	19030	0
200	20240215	152400	3365067990	19030	19030	19030	19030	0
201	20240215	152300	3365067990	19030	19030	19030	19030	0
202	20240215	152200	3365067990	19030	19030	19030	19030	0
203	20240215	152100	3365067990	19030	19030	19030	19030	0
204	20240215	152000	3365067990	19030	19030	19030	19030	0
205	20240215	151900	3365067990	19030	19070	19070	19020	764
206	20240215	151800	3350522170	19050	19070	19080	19050	195
207	20240215	151700	3346804630	19080	19080	19080	19070	338
208	20240215	151600	3340356010	19070	19080	19080	19070	33
209	20240215	151500	3339726380	19080	19090	19100	19080	94
210	20240215	151400	3337932490	19090	19100	19100	19090	274
211	20240215	151300	3332700210	19100	19090	19100	19080	455
212	20240215	151200	3324012310	19080	19090	19090	19080	438
213	20240215	151100	3315655170	19090	19090	19090	19080	183
214	20240215	151000	3312162900	19090	19080	19090	19080	80
215	20240215	150900	3310636170	19080	19070	19080	19060	342
216	20240215	150800	3304113660	19080	19080	19090	19080	46
217	20240215	150700	3303235970	19090	19080	19090	19070	187
218	20240215	150600	3299667000	19080	19080	19080	19080	24
219	20240215	150500	3299209080	19080	19110	19110	19080	392
220	20240215	150400	3291724800	19100	19090	19120	19090	39
221	20240215	150300	3290980200	19080	19080	19080	19070	62
222	20240215	150200	3289797450	19080	19060	19090	19060	219
223	20240215	150100	3285619520	19060	19020	19060	19020	559
224	20240215	150000	3274970460	19030	19020	19030	19020	52
225	20240215	145900	3273981410	19020	19040	19040	19020	145
226	20240215	145800	3271222370	19030	19040	19040	19030	56
227	20240215	145700	3270156380	19040	19030	19040	19020	860
228	20240215	145600	3253788640	19030	19040	19050	19020	505
229	20240215	145500	3244177880	19040	19070	19070	19040	880
230	20240215	145400	3227410630	19060	19070	19070	19060	79
231	20240215	145300	3225904300	19080	19070	19080	19060	40
232	20240215	145200	3225141560	19070	19060	19070	19060	41
233	20240215	145100	3224359850	19060	19060	19070	19060	125
234	20240215	145000	3221976750	19060	19080	19080	19060	66
235	20240215	144900	3220717550	19100	19070	19110	19060	480
236	20240215	144800	3211564710	19080	19100	19100	19080	929
237	20240215	144700	3193836770	19100	19090	19120	19090	29
238	20240215	144600	3193282690	19090	19090	19130	19090	20
239	20240215	144500	3192900320	19090	19100	19100	19090	237
240	20240215	144400	3188373770	19130	19110	19130	19090	208
241	20240215	144300	3184400900	19110	19110	19110	19110	15
242	20240215	144200	3184114250	19110	19110	19110	19110	170
243	20240215	144100	3180865550	19130	19130	19130	19110	140
244	20240215	144000	3178187610	19110	19150	19160	19110	137
245	20240215	143900	3175566570	19130	19130	19130	19100	216
246	20240215	143800	3171438980	19130	19150	19160	19130	42
247	20240215	143700	3170634870	19150	19170	19180	19150	115
248	20240215	143600	3168430720	19160	19140	19180	19130	59
249	20240215	143500	3167301250	19190	19130	19190	19130	25
250	20240215	143400	3166822880	19190	19130	19190	19130	25
251	20240215	143300	3166344570	19200	19180	19210	19110	47
252	20240215	143200	3165444770	19180	19180	19200	19180	105
253	20240215	143100	3163428870	19180	19200	19200	19180	209
254	20240215	143000	3159420150	19210	19140	19210	19140	407
255	20240215	142900	3151611640	19140	19140	19140	19130	25
256	20240215	142800	3151133190	19130	19130	19130	19130	44
257	20240215	142700	3150291470	19140	19140	19140	19140	196
258	20240215	142600	3146540030	19140	19140	19140	19140	4
259	20240215	142500	3146463470	19130	19160	19160	19130	176
260	20240215	142400	3143091430	19170	19190	19190	19170	29
261	20240215	142300	3142535400	19190	19170	19190	19170	256
262	20240215	142200	3137627840	19170	19170	19170	19170	113
263	20240215	142100	3135461630	19170	19180	19190	19170	365
264	20240215	142000	3128460230	19190	19170	19210	19170	1378
265	20240215	141900	3102014950	19170	19130	19170	19130	335
266	20240215	141800	3095597130	19130	19110	19130	19110	64
267	20240215	141700	3094373100	19110	19120	19120	19110	255
268	20240215	141600	3089497550	19110	19110	19120	19110	357
269	20240215	141500	3082675120	19140	19150	19150	19110	248
270	20240215	141400	3077935570	19110	19110	19150	19110	59
271	20240215	141300	3076807930	19110	19110	19110	19110	6
272	20240215	141200	3076693270	19110	19110	19110	19110	4
273	20240215	141100	3076616830	19150	19110	19150	19110	10
274	20240215	141000	3076425650	19110	19110	19110	19110	182
275	20240215	140900	3072947630	19090	19160	19160	19090	20
276	20240215	140800	3072564780	19150	19080	19150	19070	2356
277	20240215	140700	3027475800	19070	19070	19070	19070	4
278	20240215	140600	3027399520	19060	19060	19060	19060	14
279	20240215	140500	3027132680	19050	19050	19050	19050	8
280	20240215	140400	3026980280	19050	19050	19050	19050	57
281	20240215	140300	3025894430	19100	19100	19110	19100	30
282	20240215	140200	3025321380	19100	19050	19100	19040	264
283	20240215	140100	3020287220	19020	19040	19040	19010	1004
284	20240215	140000	3001189890	19050	19050	19050	19040	403
285	20240215	135900	2993514660	19040	19100	19100	19040	45
286	20240215	135800	2992655460	19100	19040	19100	19040	75
287	20240215	135700	2991227400	19040	19040	19040	19040	4
288	20240215	135600	2991151240	19030	19030	19030	19030	25
289	20240215	135500	2990675490	19030	19080	19110	19020	1174
290	20240215	135400	2968304350	19080	19080	19080	19080	18
291	20240215	135300	2967960910	19080	19080	19080	19080	104
292	20240215	135200	2965976590	19080	19110	19110	19080	5
293	20240215	135100	2965881160	19080	19070	19080	19070	176
294	20240215	135000	2962523120	19070	19070	19070	19070	4
295	20240215	134900	2962446840	19080	19080	19080	19080	173
296	20240215	134800	2959146000	19080	19080	19080	19080	4
297	20240215	134700	2959069680	19080	19080	19080	19080	4
298	20240215	134600	2958993360	19070	19070	19070	19070	4
299	20240215	134500	2958917080	19070	19070	19070	19070	5
300	20240215	134400	2958821730	19070	19120	19120	19070	5
301	20240215	134300	2958726330	19070	19070	19130	19070	11
302	20240215	134200	2958516440	19050	19130	19130	19050	241
303	20240215	134100	2953923670	19070	19070	19070	19070	212
304	20240215	134000	2949880830	19070	19120	19130	19070	179
305	20240215	133900	2946461320	19070	19070	19070	19070	14
306	20240215	133800	2946194340	19070	19070	19100	19070	58
307	20240215	133700	2945086810	19130	19100	19140	19070	1165
308	20240215	133600	2922793780	19100	19070	19100	19040	279
309	20240215	133500	2917470100	19050	19050	19050	19050	6
310	20240215	133400	2917355800	19070	19040	19070	19040	5
311	20240215	133300	2917260570	19040	19040	19040	19040	9
312	20240215	133200	2917089210	19040	19040	19040	19030	337
313	20240215	133100	2910672770	19040	19080	19080	19040	546
314	20240215	133000	2900270230	19090	19080	19090	19080	5
315	20240215	132900	2900174820	19080	19090	19090	19080	5
316	20240215	132800	2900079410	19080	19090	19090	19080	18
317	20240215	132700	2899735840	19090	19090	19090	19090	37
318	20240215	132600	2899029510	19100	19100	19100	19100	2
319	20240215	132500	2898991310	19100	19090	19100	19090	23
320	20240215	132400	2898552160	19090	19090	19090	19090	15
321	20240215	132300	2898265810	19100	19130	19130	19040	35
322	20240215	132200	2897597010	19040	19030	19130	19030	209
323	20240215	132100	2893617600	19030	19030	19030	19030	104
324	20240215	132000	2891638480	19030	19030	19030	19030	105
325	20240215	131900	2889640330	19000	19140	19140	19000	505
326	20240215	131800	2880026250	19140	19140	19140	19140	0
327	20240215	131700	2880026250	19140	19140	19140	19140	11
328	20240215	131600	2879815710	19150	19050	19150	19050	94
329	20240215	131500	2878022110	19050	19050	19050	19050	335
330	20240215	131400	2871640360	19060	19070	19070	19060	791
331	20240215	131300	2856561320	19060	19130	19130	19060	1225
332	20240215	131200	2833191880	19130	19150	19150	19130	65
333	20240215	131100	2831948130	19160	19160	19170	19160	55
334	20240215	131000	2830893840	19170	19170	19170	19170	304
335	20240215	130900	2825066160	19170	19180	19180	19170	298
336	20240215	130800	2819352530	19190	19190	19200	19190	104
337	20240215	130700	2817356720	19200	19200	19200	19190	90
338	20240215	130600	2815629120	19200	19190	19200	19190	256
339	20240215	130500	2810715100	19190	19180	19190	19170	632
340	20240215	130400	2798590770	19170	19180	19180	19170	148
341	20240215	130300	2795752250	19180	19170	19190	19170	13
342	20240215	130200	2795503000	19180	19190	19190	19180	213
343	20240215	130100	2791417650	19180	19180	19180	19180	228
344	20240215	130000	2787044610	19170	19160	19180	19160	281
345	20240215	125900	2781658720	19170	19170	19170	19170	255
346	20240215	125800	2776770370	19170	19160	19170	19160	328
347	20240215	125700	2770485020	19170	19130	19170	19130	209
348	20240215	125600	2766484330	19130	19110	19150	19110	239
349	20240215	125500	2761911810	19110	19110	19110	19110	161
350	20240215	125400	2758835100	19110	19100	19110	19100	113
351	20240215	125300	2756675700	19100	19100	19100	19100	1
352	20240215	125200	2756656600	19100	19090	19100	19090	6
353	20240215	125100	2756542050	19090	19100	19100	19090	16
354	20240215	125000	2756236600	19080	19130	19130	19080	389
355	20240215	124900	2748814330	19130	19130	19130	19130	55
356	20240215	124800	2747762180	19130	19100	19140	19100	164
357	20240215	124700	2744628530	19140	19100	19140	19100	697
358	20240215	124600	2731304830	19100	19100	19110	19100	284
359	20240215	124500	2725879890	19100	19080	19100	19080	303
360	20240215	124400	2720097090	19080	19050	19080	19050	395
361	20240215	124300	2712567600	19050	19030	19050	19030	125
362	20240215	124200	2710186380	19000	18970	19000	18970	652
363	20240215	124100	2697798960	18970	19000	19000	18970	61
364	20240215	124000	2696641760	18960	18970	18970	18960	296
365	20240215	123900	2691029330	19000	19000	19000	18980	125
366	20240215	123800	2688655810	19000	18990	19000	18980	120
367	20240215	123700	2686378130	19000	19000	19000	18990	335
368	20240215	123600	2680015670	19000	19000	19000	19000	93
369	20240215	123500	2678248670	19000	19040	19040	19000	363
370	20240215	123400	2671339630	19000	19040	19040	19000	362
371	20240215	123300	2664459950	19010	19050	19050	19010	103
372	20240215	123200	2662501840	19050	19050	19050	19050	0
373	20240215	123100	2662501840	19050	19050	19050	19050	188
374	20240215	123000	2658920440	19050	19000	19050	19000	82
375	20240215	122900	2657362340	19050	19050	19050	19050	0
376	20240215	122800	2657362340	19050	19050	19050	19050	1
377	20240215	122700	2657343290	19050	19050	19050	19050	0
378	20240215	122600	2657343290	19050	19000	19050	19000	102
379	20240215	122500	2655405210	18990	19000	19000	18990	211
380	20240215	122400	2651396300	18990	19000	19000	18990	50
381	20240215	122300	2650446650	18990	19000	19000	18990	50
382	20240215	122200	2649496940	19000	19000	19000	19000	65
383	20240215	122100	2648261940	19000	19010	19010	19000	254
384	20240215	122000	2643435920	19010	19010	19010	19010	10
385	20240215	121900	2643245820	19010	19030	19030	19010	52
386	20240215	121800	2642257000	19030	19030	19030	19030	40
387	20240215	121700	2641495800	19010	19010	19010	19010	0
388	20240215	121600	2641495800	19010	19010	19010	19010	1
389	20240215	121500	2641476790	19010	19010	19010	19000	118
390	20240215	121400	2639234710	19010	19020	19020	19000	602
391	20240215	121300	2627794430	19030	19030	19030	19030	1
392	20240215	121200	2627775400	19030	19040	19040	19030	23
393	20240215	121100	2627337510	19020	19020	19020	19020	0
394	20240215	121000	2627337510	19020	19050	19050	19020	5
395	20240215	120900	2627242330	19070	19070	19070	19070	0
396	20240215	120800	2627242330	19070	19070	19070	19070	1
397	20240215	120700	2627223260	19020	19020	19020	19020	10
398	20240215	120600	2627033060	19080	19080	19080	19080	0
399	20240215	120500	2627033060	19080	19080	19080	19080	0
400	20240215	120400	2627033060	19080	19080	19080	19080	1
401	20240215	120300	2627013980	19080	19080	19080	19070	89
402	20240215	120200	2625316230	19040	19030	19040	19030	62
403	20240215	120100	2624135760	19000	18960	19000	18960	347
404	20240215	120000	2617551040	18960	18970	18970	18960	155
405	20240215	115900	2614611970	18960	18950	18960	18940	384
406	20240215	115800	2607338020	18960	18930	18960	18930	4
407	20240215	115700	2607262270	18930	18970	18970	18930	2003
408	20240215	115600	2569324680	18970	19020	19020	18970	521
409	20240215	115500	2559427350	19050	19030	19050	19030	62
410	20240215	115400	2558247470	19050	19050	19050	19050	1
411	20240215	115300	2558228420	19050	19050	19050	19050	55
412	20240215	115200	2557180670	19030	19040	19040	19030	26
413	20240215	115100	2556685850	19020	19020	19020	19020	22
414	20240215	115000	2556267410	19030	19030	19030	19030	8
415	20240215	114900	2556115170	19050	19050	19050	19050	35
416	20240215	114800	2555448420	19050	19020	19050	19020	5
417	20240215	114700	2555353290	19020	19020	19020	19020	62
418	20240215	114600	2554174050	19000	19000	19020	19000	127
419	20240215	114500	2551760550	19020	19020	19020	19020	0
420	20240215	114400	2551760550	19020	19050	19050	19020	197
421	20240215	114300	2548009420	19050	19050	19050	19050	1
422	20240215	114200	2547990370	19050	19040	19050	19040	98
423	20240215	114100	2546123480	19030	19030	19030	19030	28
424	20240215	114000	2545590640	19030	19030	19030	19030	71
425	20240215	113900	2544239510	19030	19000	19030	19000	173
426	20240215	113800	2540950760	19000	19000	19020	19000	52
427	20240215	113700	2539962740	19020	19010	19020	18990	186
428	20240215	113600	2536428590	19010	19010	19010	19010	0
429	20240215	113500	2536428590	19010	19010	19010	18960	235
430	20240215	113400	2531969470	19010	18990	19010	18960	467
431	20240215	113300	2523109280	18990	19050	19050	18990	607
432	20240215	113200	2511569110	19050	19050	19050	19050	20
433	20240215	113100	2511188110	19030	19060	19060	19020	1386
434	20240215	113000	2484789580	19060	19090	19090	19060	423
435	20240215	112900	2476720590	19090	19100	19100	19090	78
436	20240215	112800	2475231180	19100	19100	19100	19100	0
437	20240215	112700	2475231180	19100	19100	19100	19090	416
438	20240215	112600	2467288320	19140	19100	19140	19100	48
439	20240215	112500	2466371440	19100	19120	19120	19100	573
440	20240215	112400	2455426950	19140	19150	19150	19140	3
441	20240215	112300	2455369520	19150	19190	19190	19150	6
442	20240215	112200	2455254480	19190	19190	19190	19190	32
443	20240215	112100	2454640400	19200	19170	19210	19170	8
444	20240215	112000	2454486810	19160	19150	19170	19150	23
445	20240215	111900	2454046130	19220	19220	19230	19220	214
446	20240215	111800	2449931550	19230	19090	19230	19090	288
447	20240215	111700	2444430260	19080	19080	19090	19080	71
448	20240215	111600	2443075020	19090	19090	19090	19090	76
449	20240215	111500	2441624180	19090	19090	19090	19070	471
450	20240215	111400	2432637080	19090	19090	19090	19090	110
451	20240215	111300	2430537180	19080	19090	19090	19080	76
452	20240215	111200	2429086840	19090	19130	19130	19090	1897
453	20240215	111100	2392859320	19130	19150	19150	19130	445
454	20240215	111000	2384343310	19150	19170	19170	19150	537
455	20240215	110900	2374056720	19170	19220	19220	19170	1671
456	20240215	110800	2341980880	19210	19230	19230	19210	92
457	20240215	110700	2340212040	19230	19230	19240	19230	65
458	20240215	110600	2338962030	19240	19240	19240	19230	136
459	20240215	110500	2336345690	19240	19220	19240	19220	46
460	20240215	110400	2335460850	19240	19200	19240	19200	153
461	20240215	110300	2332522100	19200	19260	19260	19200	451
462	20240215	110200	2323850850	19260	19260	19270	19260	25
463	20240215	110100	2323369340	19250	19250	19250	19250	31
464	20240215	110000	2322772590	19250	19180	19250	19180	320
465	20240215	105900	2316631110	19180	19160	19180	19160	56
466	20240215	105800	2315557890	19160	19170	19180	19160	173
467	20240215	105700	2312241160	19170	19160	19190	19160	111
468	20240215	105600	2310113280	19190	19150	19190	19150	44
469	20240215	105500	2309270140	19200	19180	19200	19180	35
470	20240215	105400	2308598600	19180	19180	19180	19150	604
471	20240215	105300	2297022960	19180	19200	19200	19180	462
472	20240215	105200	2288157020	19250	19250	19250	19200	873
473	20240215	105100	2271381210	19230	19230	19260	19220	167
474	20240215	105000	2268169570	19270	19230	19270	19220	289
475	20240215	104900	2262609830	19240	19280	19280	19230	399
476	20240215	104800	2254933170	19280	19330	19330	19270	1471
477	20240215	104700	2226572650	19340	19340	19340	19300	499
478	20240215	104600	2216934830	19340	19340	19350	19340	718
479	20240215	104500	2203044520	19340	19350	19350	19320	816
480	20240215	104400	2187276320	19320	19320	19350	19320	1987
481	20240215	104300	2148856340	19330	19300	19330	19300	2557
482	20240215	104200	2099488220	19300	19290	19300	19280	1002
483	20240215	104100	2080150280	19280	19300	19300	19280	82
484	20240215	104000	2078568190	19300	19290	19300	19290	432
485	20240215	103900	2070233090	19290	19270	19290	19270	1207
486	20240215	103800	2046954520	19270	19270	19280	19250	276
487	20240215	103700	2041635380	19280	19240	19280	19240	409
488	20240215	103600	2033757900	19230	19260	19260	19230	295
489	20240215	103500	2028077910	19260	19270	19280	19260	511
490	20240215	103400	2018234450	19270	19250	19270	19250	974
491	20240215	103300	1999481320	19260	19280	19280	19250	424
492	20240215	103200	1991310300	19290	19280	19290	19280	131
493	20240215	103100	1988783860	19280	19270	19280	19270	525
494	20240215	103000	1978666720	19270	19290	19290	19270	223
495	20240215	102900	1974368260	19290	19280	19290	19280	420
496	20240215	102800	1966270150	19280	19270	19280	19270	77
497	20240215	102700	1964786200	19270	19270	19270	19260	374
498	20240215	102600	1957579420	19270	19230	19270	19220	563
499	20240215	102500	1946748500	19220	19220	19240	19220	40
500	20240215	102400	1945979350	19250	19250	19250	19250	67
501	20240215	102300	1944689600	19250	19220	19250	19220	461
502	20240215	102200	1935821000	19230	19150	19230	19150	1095
503	20240215	102100	1914821210	19140	19150	19160	19140	548
504	20240215	102000	1904327800	19150	19160	19160	19150	458
505	20240215	101900	1895553520	19170	19170	19170	19170	185
506	20240215	101800	1892007070	19170	19170	19210	19170	56
507	20240215	101700	1890932190	19160	19160	19170	19160	169
508	20240215	101600	1887693410	19160	19170	19170	19160	240
509	20240215	101500	1883094120	19170	19210	19210	19170	579
510	20240215	101400	1871986510	19210	19210	19210	19210	97
511	20240215	101300	1870123140	19210	19210	19210	19200	97
512	20240215	101200	1868260170	19200	19190	19200	19190	619
513	20240215	101100	1856381120	19200	19210	19220	19190	547
514	20240215	101000	1845876800	19230	19240	19240	19220	273
515	20240215	100900	1840628250	19240	19260	19280	19240	610
516	20240215	100800	1828888370	19250	19270	19280	19250	388
517	20240215	100700	1821417250	19270	19250	19270	19250	316
518	20240215	100600	1815332250	19260	19240	19270	19240	668
519	20240215	100500	1802472930	19240	19280	19280	19240	1369
520	20240215	100400	1776104540	19280	19230	19280	19230	2
521	20240215	100300	1776066030	19230	19230	19230	19210	1450
522	20240215	100200	1748197090	19300	19300	19310	19220	2596
523	20240215	100100	1698198540	19300	19260	19300	19260	813
524	20240215	100000	1682511640	19230	19330	19350	19230	3702
525	20240215	095900	1611085680	19330	19300	19330	19290	2018
526	20240215	095800	1572125260	19300	19310	19310	19280	3309
527	20240215	095700	1508283590	19300	19280	19300	19250	4645
528	20240215	095600	1418675080	19270	19180	19300	19180	12174
529	20240215	095500	1184558740	19180	19150	19180	19140	3846
530	20240215	095400	1110898580	19140	19150	19150	19140	410
531	20240215	095300	1103050280	19150	19150	19160	19150	102
532	20240215	095200	1101096960	19150	19150	19170	19150	387
533	20240215	095100	1093685220	19150	19170	19170	19130	1090
534	20240215	095000	1072810070	19150	19140	19170	19140	1101
535	20240215	094900	1051725070	19140	19100	19150	19100	888
536	20240215	094800	1034740130	19100	19090	19100	19090	636
537	20240215	094700	1022592980	19070	19100	19100	19070	151
538	20240215	094600	1019713380	19090	19030	19090	19030	272
539	20240215	094500	1014532370	19030	19020	19030	19020	445
540	20240215	094400	1006068440	19020	19040	19040	19020	747
541	20240215	094300	991848860	19050	19060	19060	19050	196
542	20240215	094200	988114260	19050	19050	19050	19050	67
543	20240215	094100	986837910	19050	19100	19100	19050	767
544	20240215	094000	972220540	19080	19090	19090	19080	46
545	20240215	093900	971342470	19090	19100	19100	19090	174
546	20240215	093800	968019710	19130	19140	19150	19090	1000
547	20240215	093700	948884970	19140	19100	19140	19100	74
548	20240215	093600	947469610	19090	19140	19150	19090	175
549	20240215	093500	944127030	19150	19150	19150	19140	104
550	20240215	093400	942136210	19150	19100	19150	19100	705
551	20240215	093300	928652960	19130	19080	19130	19080	929
552	20240215	093200	910915830	19040	19050	19070	19030	128
553	20240215	093100	908477710	19050	19030	19050	19030	82
554	20240215	093000	906915940	19030	19010	19030	19010	396
555	20240215	092900	899383880	19000	18980	19020	18980	398
556	20240215	092800	891821370	18990	18970	18990	18970	1229
557	20240215	092700	868507220	18930	18930	18930	18930	250
558	20240215	092600	863774720	18930	18940	18970	18920	1181
559	20240215	092500	841415630	18950	19020	19020	18950	1755
560	20240215	092400	808109250	19030	19070	19090	19030	594
561	20240215	092300	796799950	19090	19060	19090	19050	115
562	20240215	092200	794608570	19060	19060	19090	19060	105
563	20240215	092100	792607180	19050	19060	19060	19050	393
564	20240215	092000	785120030	19050	19130	19130	19050	1523
565	20240215	091900	756071770	19140	19090	19140	19090	100
566	20240215	091800	754161020	19090	19160	19160	19090	1756
567	20240215	091700	720578050	19160	19160	19160	19120	1319
568	20240215	091600	695306050	19110	19220	19220	19110	1597
569	20240215	091500	664685890	19230	19230	19250	19180	4301
570	20240215	091400	581963670	19230	19070	19230	19070	4995
571	20240215	091300	486014210	19110	19220	19250	19060	2062
572	20240215	091200	446471210	19220	19010	19260	19010	7278
573	20240215	091100	307354890	19000	18950	19000	18950	436
574	20240215	091000	299078890	18950	18990	18990	18950	230
575	20240215	090900	294718670	18990	18990	19020	18990	1945
576	20240215	090800	257761750	19000	18870	19000	18870	1696
577	20240215	090700	225581080	18870	18920	18930	18850	745
578	20240215	090600	211503440	18910	18850	18910	18850	291
579	20240215	090500	206000690	18880	18910	18930	18880	656
580	20240215	090400	193598800	18930	19000	19050	18900	3266
581	20240215	090300	131724140	19040	18930	19040	18930	578
582	20240215	090200	120776720	18930	18990	18990	18820	2323
583	20240215	090100	76762150	18980	19020	19080	18980	1321
584	20240215	090000	51593080	19020	19090	19100	19010	2708