KissMeData/239890/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	203800	1624503360	18540	18540	18540	18540	807
3	20240213	203700	1624503360	18540	18540	18540	18540	0
4	20240213	203600	1624503360	18540	18540	18540	18540	0
5	20240213	203500	1624503360	18540	18540	18540	18540	0
6	20240213	203400	1624503360	18540	18540	18540	18540	0
7	20240213	203300	1624503360	18540	18540	18540	18540	0
8	20240213	203200	1624503360	18540	18540	18540	18540	0
9	20240213	203100	1624503360	18540	18540	18540	18540	0
10	20240213	203000	1624503360	18540	18540	18540	18540	0
11	20240213	202900	1624503360	18540	18540	18540	18540	0
12	20240213	202800	1624503360	18540	18540	18540	18540	0
13	20240213	202700	1624503360	18540	18540	18540	18540	0
14	20240213	202600	1624503360	18540	18540	18540	18540	0
15	20240213	202500	1624503360	18540	18540	18540	18540	0
16	20240213	202400	1624503360	18540	18540	18540	18540	0
17	20240213	202300	1624503360	18540	18540	18540	18540	0
18	20240213	202200	1624503360	18540	18540	18540	18540	0
19	20240213	202100	1624503360	18540	18540	18540	18540	0
20	20240213	202000	1624503360	18540	18540	18540	18540	0
21	20240213	201900	1624503360	18540	18540	18540	18540	0
22	20240213	201800	1624503360	18540	18540	18540	18540	0
23	20240213	201700	1624503360	18540	18540	18540	18540	0
24	20240213	201600	1624503360	18540	18540	18540	18540	0
25	20240213	201500	1624503360	18540	18540	18540	18540	0
26	20240213	201400	1624503360	18540	18540	18540	18540	0
27	20240213	201300	1624503360	18540	18540	18540	18540	0
28	20240213	201200	1624503360	18540	18540	18540	18540	0
29	20240213	201100	1624503360	18540	18540	18540	18540	0
30	20240213	201000	1624503360	18540	18540	18540	18540	0
31	20240213	200900	1624503360	18540	18540	18540	18540	0
32	20240213	200800	1624503360	18540	18540	18540	18540	807
33	20240213	200700	1624503360	18540	18540	18540	18540	0
34	20240213	200600	1624503360	18540	18540	18540	18540	0
35	20240213	200500	1624503360	18540	18540	18540	18540	0
36	20240213	200400	1624503360	18540	18540	18540	18540	0
37	20240213	200300	1624503360	18540	18540	18540	18540	0
38	20240213	200200	1624503360	18540	18540	18540	18540	0
39	20240213	200100	1624503360	18540	18540	18540	18540	0
40	20240213	200000	1624503360	18540	18540	18540	18540	0
41	20240213	195900	1624503360	18540	18540	18540	18540	0
42	20240213	195800	1624503360	18540	18540	18540	18540	0
43	20240213	195700	1624503360	18540	18540	18540	18540	0
44	20240213	195600	1624503360	18540	18540	18540	18540	0
45	20240213	195500	1624503360	18540	18540	18540	18540	0
46	20240213	195400	1624503360	18540	18540	18540	18540	0
47	20240213	195300	1624503360	18540	18540	18540	18540	0
48	20240213	195200	1624503360	18540	18540	18540	18540	0
49	20240213	195100	1624503360	18540	18540	18540	18540	0
50	20240213	195000	1624503360	18540	18540	18540	18540	0
51	20240213	194900	1624503360	18540	18540	18540	18540	0
52	20240213	194800	1624503360	18540	18540	18540	18540	0
53	20240213	194700	1624503360	18540	18540	18540	18540	0
54	20240213	194600	1624503360	18540	18540	18540	18540	0
55	20240213	194500	1624503360	18540	18540	18540	18540	0
56	20240213	194400	1624503360	18540	18540	18540	18540	0
57	20240213	194300	1624503360	18540	18540	18540	18540	0
58	20240213	194200	1624503360	18540	18540	18540	18540	0
59	20240213	194100	1624503360	18540	18540	18540	18540	0
60	20240213	194000	1624503360	18540	18540	18540	18540	0
61	20240213	193900	1624503360	18540	18540	18540	18540	0
62	20240213	193800	1624503360	18540	18540	18540	18540	807
63	20240213	193700	1624503360	18540	18540	18540	18540	0
64	20240213	193600	1624503360	18540	18540	18540	18540	0
65	20240213	193500	1624503360	18540	18540	18540	18540	0
66	20240213	193400	1624503360	18540	18540	18540	18540	0
67	20240213	193300	1624503360	18540	18540	18540	18540	0
68	20240213	193200	1624503360	18540	18540	18540	18540	0
69	20240213	193100	1624503360	18540	18540	18540	18540	0
70	20240213	193000	1624503360	18540	18540	18540	18540	0
71	20240213	192900	1624503360	18540	18540	18540	18540	0
72	20240213	192800	1624503360	18540	18540	18540	18540	0
73	20240213	192700	1624503360	18540	18540	18540	18540	0
74	20240213	192600	1624503360	18540	18540	18540	18540	0
75	20240213	192500	1624503360	18540	18540	18540	18540	0
76	20240213	192400	1624503360	18540	18540	18540	18540	0
77	20240213	192300	1624503360	18540	18540	18540	18540	0
78	20240213	192200	1624503360	18540	18540	18540	18540	0
79	20240213	192100	1624503360	18540	18540	18540	18540	0
80	20240213	192000	1624503360	18540	18540	18540	18540	0
81	20240213	191900	1624503360	18540	18540	18540	18540	0
82	20240213	191800	1624503360	18540	18540	18540	18540	0
83	20240213	191700	1624503360	18540	18540	18540	18540	0
84	20240213	191600	1624503360	18540	18540	18540	18540	0
85	20240213	191500	1624503360	18540	18540	18540	18540	0
86	20240213	191400	1624503360	18540	18540	18540	18540	0
87	20240213	191300	1624503360	18540	18540	18540	18540	0
88	20240213	191200	1624503360	18540	18540	18540	18540	0
89	20240213	191100	1624503360	18540	18540	18540	18540	0
90	20240213	191000	1624503360	18540	18540	18540	18540	0
91	20240213	190900	1624503360	18540	18540	18540	18540	0
92	20240213	190800	1624503360	18540	18540	18540	18540	807
93	20240213	190700	1624503360	18540	18540	18540	18540	0
94	20240213	190600	1624503360	18540	18540	18540	18540	0
95	20240213	190500	1624503360	18540	18540	18540	18540	0
96	20240213	190400	1624503360	18540	18540	18540	18540	0
97	20240213	190300	1624503360	18540	18540	18540	18540	0
98	20240213	190200	1624503360	18540	18540	18540	18540	0
99	20240213	190100	1624503360	18540	18540	18540	18540	0
100	20240213	190000	1624503360	18540	18540	18540	18540	0
101	20240213	185900	1624503360	18540	18540	18540	18540	0
102	20240213	185800	1624503360	18540	18540	18540	18540	0
103	20240213	185700	1624503360	18540	18540	18540	18540	0
104	20240213	185600	1624503360	18540	18540	18540	18540	0
105	20240213	185500	1624503360	18540	18540	18540	18540	0
106	20240213	185400	1624503360	18540	18540	18540	18540	0
107	20240213	185300	1624503360	18540	18540	18540	18540	0
108	20240213	185200	1624503360	18540	18540	18540	18540	0
109	20240213	185100	1624503360	18540	18540	18540	18540	0
110	20240213	185000	1624503360	18540	18540	18540	18540	0
111	20240213	184900	1624503360	18540	18540	18540	18540	0
112	20240213	184800	1624503360	18540	18540	18540	18540	0
113	20240213	184700	1624503360	18540	18540	18540	18540	0
114	20240213	184600	1624503360	18540	18540	18540	18540	0
115	20240213	184500	1624503360	18540	18540	18540	18540	0
116	20240213	184400	1624503360	18540	18540	18540	18540	0
117	20240213	184300	1624503360	18540	18540	18540	18540	0
118	20240213	184200	1624503360	18540	18540	18540	18540	0
119	20240213	184100	1624503360	18540	18540	18540	18540	0
120	20240213	184000	1624503360	18540	18540	18540	18540	0
121	20240213	183900	1624503360	18540	18540	18540	18540	0
122	20240213	183800	1624503360	18540	18540	18540	18540	807
123	20240213	183700	1624503360	18540	18540	18540	18540	0
124	20240213	183600	1624503360	18540	18540	18540	18540	0
125	20240213	183500	1624503360	18540	18540	18540	18540	0
126	20240213	183400	1624503360	18540	18540	18540	18540	0
127	20240213	183300	1624503360	18540	18540	18540	18540	0
128	20240213	183200	1624503360	18540	18540	18540	18540	0
129	20240213	183100	1624503360	18540	18540	18540	18540	0
130	20240213	183000	1624503360	18540	18540	18540	18540	0
131	20240213	182900	1624503360	18540	18540	18540	18540	0
132	20240213	182800	1624503360	18540	18540	18540	18540	0
133	20240213	182700	1624503360	18540	18540	18540	18540	0
134	20240213	182600	1624503360	18540	18540	18540	18540	0
135	20240213	182500	1624503360	18540	18540	18540	18540	0
136	20240213	182400	1624503360	18540	18540	18540	18540	0
137	20240213	182300	1624503360	18540	18540	18540	18540	0
138	20240213	182200	1624503360	18540	18540	18540	18540	0
139	20240213	182100	1624503360	18540	18540	18540	18540	0
140	20240213	182000	1624503360	18540	18540	18540	18540	0
141	20240213	181900	1624503360	18540	18540	18540	18540	0
142	20240213	181800	1624503360	18540	18540	18540	18540	0
143	20240213	181700	1624503360	18540	18540	18540	18540	0
144	20240213	181600	1624503360	18540	18540	18540	18540	0
145	20240213	181500	1624503360	18540	18540	18540	18540	0
146	20240213	181400	1624503360	18540	18540	18540	18540	0
147	20240213	181300	1624503360	18540	18540	18540	18540	0
148	20240213	181200	1624503360	18540	18540	18540	18540	0
149	20240213	181100	1624503360	18540	18540	18540	18540	0
150	20240213	181000	1624503360	18540	18540	18540	18540	0
151	20240213	180900	1624503360	18540	18540	18540	18540	0
152	20240213	180800	1624503360	18540	18540	18540	18540	807
153	20240213	180700	1624503360	18540	18540	18540	18540	0
154	20240213	180600	1624503360	18540	18540	18540	18540	0
155	20240213	180500	1624503360	18540	18540	18540	18540	0
156	20240213	180400	1624503360	18540	18540	18540	18540	0
157	20240213	180300	1624503360	18540	18540	18540	18540	0
158	20240213	180200	1624503360	18540	18540	18540	18540	0
159	20240213	180100	1624503360	18540	18540	18540	18540	0
160	20240213	180000	1624503360	18540	18540	18540	18540	0
161	20240213	175900	1624503360	18540	18540	18540	18540	0
162	20240213	175800	1624503360	18540	18540	18540	18540	0
163	20240213	175700	1624503360	18540	18540	18540	18540	0
164	20240213	175600	1624503360	18540	18540	18540	18540	0
165	20240213	175500	1624503360	18540	18540	18540	18540	0
166	20240213	175400	1624503360	18540	18540	18540	18540	0
167	20240213	175300	1624503360	18540	18540	18540	18540	0
168	20240213	175200	1624503360	18540	18540	18540	18540	0
169	20240213	175100	1624503360	18540	18540	18540	18540	0
170	20240213	175000	1624503360	18540	18540	18540	18540	0
171	20240213	174900	1624503360	18540	18540	18540	18540	0
172	20240213	174800	1624503360	18540	18540	18540	18540	0
173	20240213	174700	1624503360	18540	18540	18540	18540	0
174	20240213	174600	1624503360	18540	18540	18540	18540	0
175	20240213	174500	1624503360	18540	18540	18540	18540	0
176	20240213	174400	1624503360	18540	18540	18540	18540	0
177	20240213	174300	1624503360	18540	18540	18540	18540	0
178	20240213	174200	1624503360	18540	18540	18540	18540	0
179	20240213	174100	1624503360	18540	18540	18540	18540	0
180	20240213	174000	1624503360	18540	18540	18540	18540	0
181	20240213	173900	1624503360	18540	18540	18540	18540	0
182	20240213	173800	1624503360	18540	18540	18540	18540	807
183	20240213	173700	1624503360	18540	18540	18540	18540	0
184	20240213	173600	1624503360	18540	18540	18540	18540	0
185	20240213	173500	1624503360	18540	18540	18540	18540	0
186	20240213	173400	1624503360	18540	18540	18540	18540	0
187	20240213	173300	1624503360	18540	18540	18540	18540	0
188	20240213	173200	1624503360	18540	18540	18540	18540	0
189	20240213	173100	1624503360	18540	18540	18540	18540	0
190	20240213	173000	1624503360	18540	18540	18540	18540	0
191	20240213	172900	1624503360	18540	18540	18540	18540	0
192	20240213	172800	1624503360	18540	18540	18540	18540	0
193	20240213	172700	1624503360	18540	18540	18540	18540	0
194	20240213	172600	1624503360	18540	18540	18540	18540	0
195	20240213	172500	1624503360	18540	18540	18540	18540	0
196	20240213	172400	1624503360	18540	18540	18540	18540	0
197	20240213	172300	1624503360	18540	18540	18540	18540	0
198	20240213	172200	1624503360	18540	18540	18540	18540	0
199	20240213	172100	1624503360	18540	18540	18540	18540	0
200	20240213	172000	1624503360	18540	18540	18540	18540	0
201	20240213	171900	1624503360	18540	18540	18540	18540	0
202	20240213	171800	1624503360	18540	18540	18540	18540	0
203	20240213	171700	1624503360	18540	18540	18540	18540	0
204	20240213	171600	1624503360	18540	18540	18540	18540	0
205	20240213	171500	1624503360	18540	18540	18540	18540	0
206	20240213	171400	1624503360	18540	18540	18540	18540	0
207	20240213	171300	1624503360	18540	18540	18540	18540	0
208	20240213	171200	1624503360	18540	18540	18540	18540	0
209	20240213	171100	1624503360	18540	18540	18540	18540	0
210	20240213	171000	1624503360	18540	18540	18540	18540	0
211	20240213	170900	1624503360	18540	18540	18540	18540	0
212	20240213	170800	1624503360	18540	18540	18540	18540	807
213	20240213	170700	1624503360	18540	18540	18540	18540	0
214	20240213	170600	1624503360	18540	18540	18540	18540	0
215	20240213	170500	1624503360	18540	18540	18540	18540	0
216	20240213	170400	1624503360	18540	18540	18540	18540	0
217	20240213	170300	1624503360	18540	18540	18540	18540	0
218	20240213	170200	1624503360	18540	18540	18540	18540	0
219	20240213	170100	1624503360	18540	18540	18540	18540	0
220	20240213	170000	1624503360	18540	18540	18540	18540	0
221	20240213	165900	1624503360	18540	18540	18540	18540	0
222	20240213	165800	1624503360	18540	18540	18540	18540	0
223	20240213	165700	1624503360	18540	18540	18540	18540	0
224	20240213	165600	1624503360	18540	18540	18540	18540	0
225	20240213	165500	1624503360	18540	18540	18540	18540	0
226	20240213	165400	1624503360	18540	18540	18540	18540	0
227	20240213	165300	1624503360	18540	18540	18540	18540	0
228	20240213	165200	1624503360	18540	18540	18540	18540	0
229	20240213	165100	1624503360	18540	18540	18540	18540	0
230	20240213	165000	1624503360	18540	18540	18540	18540	0
231	20240213	164900	1624503360	18540	18540	18540	18540	0
232	20240213	164800	1624503360	18540	18540	18540	18540	0
233	20240213	164700	1624503360	18540	18540	18540	18540	0
234	20240213	164600	1624503360	18540	18540	18540	18540	0
235	20240213	164500	1624503360	18540	18540	18540	18540	0
236	20240213	164400	1624503360	18540	18540	18540	18540	0
237	20240213	164300	1624503360	18540	18540	18540	18540	0
238	20240213	164200	1624503360	18540	18540	18540	18540	0
239	20240213	164100	1624503360	18540	18540	18540	18540	0
240	20240213	164000	1624503360	18540	18540	18540	18540	0
241	20240213	163900	1624503360	18540	18540	18540	18540	0
242	20240213	163800	1624503360	18540	18540	18540	18540	807
243	20240213	163700	1624503360	18540	18540	18540	18540	0
244	20240213	163600	1624503360	18540	18540	18540	18540	0
245	20240213	163500	1624503360	18540	18540	18540	18540	0
246	20240213	163400	1624503360	18540	18540	18540	18540	0
247	20240213	163300	1624503360	18540	18540	18540	18540	0
248	20240213	163200	1624503360	18540	18540	18540	18540	0
249	20240213	163100	1624503360	18540	18540	18540	18540	0
250	20240213	163000	1624503360	18540	18540	18540	18540	0
251	20240213	162900	1624503360	18540	18540	18540	18540	0
252	20240213	162800	1624503360	18540	18540	18540	18540	0
253	20240213	162700	1624503360	18540	18540	18540	18540	0
254	20240213	162600	1624503360	18540	18540	18540	18540	0
255	20240213	162500	1624503360	18540	18540	18540	18540	0
256	20240213	162400	1624503360	18540	18540	18540	18540	0
257	20240213	162300	1624503360	18540	18540	18540	18540	0
258	20240213	162200	1624503360	18540	18540	18540	18540	0
259	20240213	162100	1624503360	18540	18540	18540	18540	0
260	20240213	162000	1624503360	18540	18540	18540	18540	0
261	20240213	161900	1624503360	18540	18540	18540	18540	0
262	20240213	161800	1624503360	18540	18540	18540	18540	0
263	20240213	161700	1624503360	18540	18540	18540	18540	0
264	20240213	161600	1624503360	18540	18540	18540	18540	0
265	20240213	161500	1624503360	18540	18540	18540	18540	0
266	20240213	161400	1624503360	18540	18540	18540	18540	0
267	20240213	161300	1624503360	18540	18540	18540	18540	0
268	20240213	161200	1624503360	18540	18540	18540	18540	0
269	20240213	161100	1624503360	18540	18540	18540	18540	0
270	20240213	161000	1624503360	18540	18540	18540	18540	0
271	20240213	160900	1624503360	18540	18540	18540	18540	0
272	20240213	160800	1624503360	18540	18540	18540	18540	807
273	20240213	160700	1624503360	18540	18540	18540	18540	0
274	20240213	160600	1624503360	18540	18540	18540	18540	0
275	20240213	160500	1624503360	18540	18540	18540	18540	0
276	20240213	160400	1624503360	18540	18540	18540	18540	0
277	20240213	160300	1624503360	18540	18540	18540	18540	0
278	20240213	160200	1624503360	18540	18540	18540	18540	0
279	20240213	160100	1624503360	18540	18540	18540	18540	0
280	20240213	160000	1624503360	18540	18540	18540	18540	0
281	20240213	155900	1624503360	18540	18540	18540	18540	0
282	20240213	155800	1624503360	18540	18540	18540	18540	0
283	20240213	155700	1624503360	18540	18540	18540	18540	0
284	20240213	155600	1624503360	18540	18540	18540	18540	0
285	20240213	155500	1624503360	18540	18540	18540	18540	0
286	20240213	155400	1624503360	18540	18540	18540	18540	0
287	20240213	155300	1624503360	18540	18540	18540	18540	0
288	20240213	155200	1624503360	18540	18540	18540	18540	0
289	20240213	155100	1624503360	18540	18540	18540	18540	0
290	20240213	155000	1624503360	18540	18540	18540	18540	0
291	20240213	154900	1624503360	18540	18540	18540	18540	0
292	20240213	154800	1624503360	18540	18540	18540	18540	0
293	20240213	154700	1624503360	18540	18540	18540	18540	0
294	20240213	154600	1624503360	18540	18540	18540	18540	0
295	20240213	154500	1624503360	18540	18540	18540	18540	0
296	20240213	154400	1624503360	18540	18540	18540	18540	0
297	20240213	154300	1624503360	18540	18540	18540	18540	0
298	20240213	154200	1624503360	18540	18540	18540	18540	0
299	20240213	154100	1624503360	18540	18540	18540	18540	0
300	20240213	154000	1624503360	18540	18540	18540	18540	0
301	20240213	153900	1624503360	18540	18540	18540	18540	0
302	20240213	153800	1624503360	18540	18540	18540	18540	807
303	20240213	153700	1624503360	18540	18540	18540	18540	0
304	20240213	153600	1624503360	18540	18540	18540	18540	0
305	20240213	153500	1624503360	18540	18540	18540	18540	0
306	20240213	153400	1624503360	18540	18540	18540	18540	0
307	20240213	153300	1624503360	18540	18540	18540	18540	0
308	20240213	153200	1624503360	18540	18540	18540	18540	0
309	20240213	153100	1624503360	18540	18540	18540	18540	0
310	20240213	153000	1624503360	18540	18540	18540	18540	807
311	20240213	152900	1609541580	18520	18520	18520	18520	0
312	20240213	152800	1609541580	18520	18520	18520	18520	0
313	20240213	152700	1609541580	18520	18520	18520	18520	0
314	20240213	152600	1609541580	18520	18520	18520	18520	0
315	20240213	152500	1609541580	18520	18520	18520	18520	0
316	20240213	152400	1609541580	18520	18520	18520	18520	0
317	20240213	152300	1609541580	18520	18520	18520	18520	0
318	20240213	152200	1609541580	18520	18520	18520	18520	0
319	20240213	152100	1609541580	18520	18520	18520	18520	0
320	20240213	152000	1609541580	18520	18520	18520	18520	0
321	20240213	151900	1609541580	18520	18520	18520	18480	89
322	20240213	151800	1607893650	18490	18480	18500	18460	177
323	20240213	151700	1604623560	18470	18490	18490	18460	491
324	20240213	151600	1595555430	18480	18460	18480	18460	220
325	20240213	151500	1591490930	18470	18460	18470	18440	953
326	20240213	151400	1573906580	18450	18450	18460	18450	161
327	20240213	151300	1570936090	18450	18440	18460	18440	521
328	20240213	151200	1561324650	18440	18460	18460	18440	427
329	20240213	151100	1553447550	18460	18450	18460	18450	233
330	20240213	151000	1549148460	18450	18450	18460	18450	665
331	20240213	150900	1536874140	18460	18470	18480	18450	256
332	20240213	150800	1532148780	18450	18450	18460	18450	1326
333	20240213	150700	1507683560	18460	18480	18490	18460	906
334	20240213	150600	1490949020	18490	18500	18500	18490	42
335	20240213	150500	1490172300	18500	18500	18510	18500	503
336	20240213	150400	1480866670	18510	18510	18520	18510	290
337	20240213	150300	1475498300	18520	18530	18530	18510	63
338	20240213	150200	1474331770	18530	18540	18540	18520	13
339	20240213	150100	1474090890	18550	18510	18550	18510	1307
340	20240213	150000	1449854220	18510	18530	18530	18510	93
341	20240213	145900	1448131910	18530	18480	18530	18480	77
342	20240213	145800	1446706760	18480	18470	18480	18460	110
343	20240213	145700	1444675320	18540	18520	18550	18450	1790
344	20240213	145600	1411567100	18550	18550	18550	18520	422
345	20240213	145500	1403743940	18550	18560	18560	18550	160
346	20240213	145400	1400775900	18560	18560	18570	18560	56
347	20240213	145300	1399736500	18570	18570	18570	18570	8
348	20240213	145200	1399587940	18560	18560	18580	18560	309
349	20240213	145100	1393851790	18560	18560	18560	18560	58
350	20240213	145000	1392775310	18570	18580	18580	18570	5
351	20240213	144900	1392682450	18580	18580	18590	18580	388
352	20240213	144800	1385473370	18580	18580	18580	18560	29
353	20240213	144700	1384934970	18570	18570	18570	18560	654
354	20240213	144600	1372790460	18580	18580	18580	18580	721
355	20240213	144500	1359394280	18580	18590	18590	18580	262
356	20240213	144400	1354525170	18590	18590	18590	18590	179
357	20240213	144300	1351197560	18590	18610	18610	18590	155
358	20240213	144200	1348313580	18600	18600	18600	18600	0
359	20240213	144100	1348313580	18600	18610	18610	18590	320
360	20240213	144000	1342360670	18610	18610	18610	18610	0
361	20240213	143900	1342360670	18610	18600	18610	18600	213
362	20240213	143800	1338398290	18580	18540	18580	18530	947
363	20240213	143700	1320823720	18550	18550	18560	18550	106
364	20240213	143600	1318857210	18550	18560	18570	18550	171
365	20240213	143500	1315684070	18560	18560	18560	18560	47
366	20240213	143400	1314811750	18560	18550	18560	18550	50
367	20240213	143300	1313883800	18540	18510	18540	18510	1092
368	20240213	143200	1293654970	18510	18480	18510	18480	666
369	20240213	143100	1281340990	18460	18470	18470	18460	189
370	20240213	143000	1277851450	18460	18500	18500	18450	362
371	20240213	142900	1271169000	18500	18570	18570	18500	1197
372	20240213	142800	1248981060	18570	18590	18590	18570	789
373	20240213	142700	1234314940	18590	18600	18600	18590	385
374	20240213	142600	1227154040	18600	18620	18620	18600	509
375	20240213	142500	1217683480	18620	18610	18620	18610	246
376	20240213	142400	1213105010	18620	18610	18620	18610	105
377	20240213	142300	1211150910	18610	18620	18620	18610	273
378	20240213	142200	1206069430	18620	18630	18630	18620	92
379	20240213	142100	1204355580	18630	18640	18640	18630	52
380	20240213	142000	1203386720	18650	18660	18660	18640	1117
381	20240213	141900	1182547260	18660	18670	18670	18660	520
382	20240213	141800	1172841360	18670	18670	18670	18670	222
383	20240213	141700	1168696620	18680	18680	18680	18680	41
384	20240213	141600	1167930740	18690	18700	18700	18690	27
385	20240213	141500	1167425870	18690	18680	18690	18680	281
386	20240213	141400	1162176520	18680	18680	18680	18670	121
387	20240213	141300	1159916250	18680	18670	18680	18670	140
388	20240213	141200	1157301450	18680	18680	18680	18670	130
389	20240213	141100	1154873400	18680	18680	18680	18680	195
390	20240213	141000	1151230800	18670	18670	18690	18670	141
391	20240213	140900	1148598310	18690	18670	18690	18670	294
392	20240213	140800	1143109070	18680	18690	18690	18680	116
393	20240213	140700	1140942140	18690	18690	18690	18690	359
394	20240213	140600	1134232430	18690	18700	18700	18690	90
395	20240213	140500	1132549530	18700	18700	18700	18700	210
396	20240213	140400	1128622530	18710	18700	18710	18700	226
397	20240213	140300	1124395850	18700	18700	18710	18700	151
398	20240213	140200	1121571650	18700	18720	18720	18700	235
399	20240213	140100	1117175740	18720	18730	18730	18720	211
400	20240213	140000	1113224650	18730	18740	18740	18730	74
401	20240213	135900	1111838380	18740	18750	18750	18740	48
402	20240213	135800	1110938390	18760	18750	18760	18750	12
403	20240213	135700	1110713380	18750	18750	18750	18750	178
404	20240213	135600	1107375880	18750	18750	18750	18750	1
405	20240213	135500	1107357130	18760	18760	18760	18750	14
406	20240213	135400	1107094600	18760	18760	18760	18760	22
407	20240213	135300	1106681880	18760	18770	18770	18760	166
408	20240213	135200	1103567620	18770	18770	18770	18770	487
409	20240213	135100	1094426630	18770	18800	18800	18770	674
410	20240213	135000	1081763390	18810	18810	18810	18810	4
411	20240213	134900	1081688150	18810	18810	18810	18810	69
412	20240213	134800	1080390260	18800	18800	18800	18800	0
413	20240213	134700	1080390260	18800	18800	18810	18800	126
414	20240213	134600	1078020710	18800	18800	18800	18800	0
415	20240213	134500	1078020710	18800	18810	18810	18800	17
416	20240213	134400	1077701040	18810	18810	18810	18810	11
417	20240213	134300	1077494130	18810	18810	18810	18810	1
418	20240213	134200	1077475320	18800	18790	18800	18790	41
419	20240213	134100	1076704870	18800	18800	18800	18800	97
420	20240213	134000	1074881270	18800	18800	18800	18800	10
421	20240213	133900	1074693270	18800	18800	18800	18800	0
422	20240213	133800	1074693270	18800	18800	18800	18800	1
423	20240213	133700	1074674470	18800	18800	18800	18800	10
424	20240213	133600	1074486470	18810	18810	18810	18810	1
425	20240213	133500	1074467660	18790	18790	18790	18790	0
426	20240213	133400	1074467660	18790	18790	18790	18790	0
427	20240213	133300	1074467660	18790	18790	18790	18790	184
428	20240213	133200	1071010300	18780	18780	18780	18780	135
429	20240213	133100	1068475000	18780	18790	18790	18780	60
430	20240213	133000	1067347700	18780	18780	18780	18780	3
431	20240213	132900	1067291360	18790	18790	18790	18790	52
432	20240213	132800	1066314280	18790	18790	18790	18790	13
433	20240213	132700	1066070010	18800	18800	18800	18800	0
434	20240213	132600	1066070010	18800	18790	18800	18790	195
435	20240213	132500	1062404020	18790	18790	18790	18790	1
436	20240213	132400	1062385230	18800	18800	18800	18800	475
437	20240213	132300	1053455230	18810	18820	18820	18810	55
438	20240213	132200	1052420440	18820	18810	18820	18810	43
439	20240213	132100	1051611280	18810	18810	18810	18810	0
440	20240213	132000	1051611280	18810	18810	18810	18810	10
441	20240213	131900	1051423180	18810	18810	18810	18810	0
442	20240213	131800	1051423180	18810	18810	18810	18810	145
443	20240213	131700	1048695730	18810	18810	18810	18810	250
444	20240213	131600	1043993230	18800	18800	18800	18800	2
445	20240213	131500	1043955630	18810	18800	18810	18800	13
446	20240213	131400	1043711200	18800	18800	18800	18800	0
447	20240213	131300	1043711200	18800	18810	18810	18800	12
448	20240213	131200	1043485580	18810	18800	18810	18800	21
449	20240213	131100	1043090770	18800	18800	18800	18800	22
450	20240213	131000	1042677170	18800	18800	18800	18800	103
451	20240213	130900	1040740770	18800	18790	18800	18790	49
452	20240213	130800	1039819670	18790	18790	18790	18790	2
453	20240213	130700	1039782090	18790	18800	18800	18790	26
454	20240213	130600	1039293540	18800	18800	18800	18800	6
455	20240213	130500	1039180740	18800	18800	18800	18800	1
456	20240213	130400	1039161940	18800	18800	18800	18800	285
457	20240213	130300	1033803940	18800	18820	18820	18800	1017
458	20240213	130200	1014677840	18820	18830	18830	18820	13
459	20240213	130100	1014433150	18830	18830	18830	18830	177
460	20240213	130000	1011100240	18830	18830	18830	18830	854
461	20240213	125900	995019420	18830	18830	18830	18830	15
462	20240213	125800	994736970	18830	18830	18830	18830	10
463	20240213	125700	994548670	18830	18840	18840	18830	230
464	20240213	125600	990217670	18840	18850	18850	18840	31
465	20240213	125500	989633370	18860	18890	18890	18860	96
466	20240213	125400	987822310	18880	18880	18880	18880	104
467	20240213	125300	985858790	18880	18900	18900	18880	480
468	20240213	125200	976789730	18910	18930	18930	18910	44
469	20240213	125100	975957390	18930	18930	18930	18930	0
470	20240213	125000	975957390	18930	18930	18930	18930	0
471	20240213	124900	975957390	18930	18930	18930	18930	0
472	20240213	124800	975957390	18930	18930	18930	18930	10
473	20240213	124700	975768090	18940	18940	18940	18940	0
474	20240213	124600	975768090	18940	18940	18940	18940	0
475	20240213	124500	975768090	18940	18940	18940	18940	1
476	20240213	124400	975749150	18940	18940	18940	18940	0
477	20240213	124300	975749150	18940	18940	18940	18940	13
478	20240213	124200	975502930	18940	18940	18940	18940	7
479	20240213	124100	975370350	18940	18950	18950	18940	35
480	20240213	124000	974707240	18940	18940	18940	18940	2
481	20240213	123900	974669360	18940	18940	18940	18940	0
482	20240213	123800	974669360	18940	18940	18940	18940	3
483	20240213	123700	974612540	18940	18940	18940	18940	0
484	20240213	123600	974612540	18940	18950	18950	18940	65
485	20240213	123500	973380940	18940	18940	18940	18940	0
486	20240213	123400	973380940	18940	18940	18940	18940	6
487	20240213	123300	973267300	18930	18930	18930	18930	0
488	20240213	123200	973267300	18930	18930	18930	18930	0
489	20240213	123100	973267300	18930	18930	18930	18930	123
490	20240213	123000	970938910	18940	18940	18940	18940	0
491	20240213	122900	970938910	18940	18940	18940	18940	21
492	20240213	122800	970541170	18940	18940	18940	18940	10
493	20240213	122700	970351770	18950	18950	18950	18950	1
494	20240213	122600	970332820	18960	18960	18960	18960	0
495	20240213	122500	970332820	18960	18990	18990	18960	1359
496	20240213	122400	944532190	18970	18970	19120	18970	346
497	20240213	122300	937967800	18970	18940	18970	18940	24
498	20240213	122200	937513090	18940	18940	18940	18940	59
499	20240213	122100	936395630	18940	18940	18940	18940	75
500	20240213	122000	934975130	18940	18930	18940	18930	41
501	20240213	121900	934198990	18930	18930	18930	18930	40
502	20240213	121800	933441790	18940	18940	18940	18940	50
503	20240213	121700	932494790	18930	18930	18930	18930	0
504	20240213	121600	932494790	18930	18930	18930	18930	4
505	20240213	121500	932419070	18930	18930	18930	18930	10
506	20240213	121400	932229770	18940	18940	18940	18940	7
507	20240213	121300	932097190	18930	18930	18930	18930	0
508	20240213	121200	932097190	18930	18930	18930	18930	18
509	20240213	121100	931756450	18920	18930	18930	18920	271
510	20240213	121000	926628360	18930	18930	18930	18930	0
511	20240213	120900	926628360	18930	18930	18930	18930	0
512	20240213	120800	926628360	18930	18930	18930	18930	0
513	20240213	120700	926628360	18930	18930	18930	18930	0
514	20240213	120600	926628360	18930	18930	18930	18930	34
515	20240213	120500	925984740	18930	18930	18930	18930	3
516	20240213	120400	925927950	18930	18930	18930	18930	100
517	20240213	120300	924034950	18960	18950	18960	18950	52
518	20240213	120200	923049500	18920	18920	18920	18920	212
519	20240213	120100	919038460	18920	18920	18920	18920	0
520	20240213	120000	919038460	18920	18920	18920	18920	127
521	20240213	115900	916635620	18920	18900	18950	18900	383
522	20240213	115800	909384400	18890	18900	18900	18890	102
523	20240213	115700	907457600	18900	18900	18900	18900	4
524	20240213	115600	907382000	18900	18900	18900	18900	201
525	20240213	115500	903583100	18900	18890	18900	18880	312
526	20240213	115400	897691810	18920	18920	18920	18920	20
527	20240213	115300	897313410	18920	18890	18920	18890	14
528	20240213	115200	897048830	18900	18900	18900	18900	165
529	20240213	115100	893930330	18920	18950	18950	18900	883
530	20240213	115000	877218980	18960	18960	18960	18960	0
531	20240213	114900	877218980	18960	18960	18960	18960	39
532	20240213	114800	876479540	18960	18960	18960	18960	60
533	20240213	114700	875341940	18960	18960	18960	18960	54
534	20240213	114600	874318100	18950	18980	19130	18950	160
535	20240213	114500	871274270	18950	18950	18950	18950	1
536	20240213	114400	871255320	18900	18890	18930	18890	74
537	20240213	114300	869857410	18890	18860	18890	18850	668
538	20240213	114200	857252010	18880	18880	18880	18880	20
539	20240213	114100	856874410	18880	18880	18880	18880	13
540	20240213	114000	856628970	18880	18880	18880	18880	0
541	20240213	113900	856628970	18880	18880	18880	18880	4
542	20240213	113800	856553450	18860	18870	18870	18860	200
543	20240213	113700	852781340	18890	18890	18890	18890	5
544	20240213	113600	852686890	18880	18880	18880	18880	137
545	20240213	113500	850100330	18880	18860	18880	18860	32
546	20240213	113400	849496730	18870	18870	18870	18870	2
547	20240213	113300	849458990	18880	18880	18880	18880	7
548	20240213	113200	849326830	18870	18870	18870	18870	5
549	20240213	113100	849232480	18860	18860	18860	18860	38
550	20240213	113000	848515800	18830	18830	18830	18830	10
551	20240213	112900	848327500	18830	18880	18880	18830	15
552	20240213	112800	848044850	18840	18840	18840	18840	0
553	20240213	112700	848044850	18840	18840	18840	18840	23
554	20240213	112600	847611530	18840	18840	18840	18840	23
555	20240213	112500	847178210	18850	18840	18850	18830	304
556	20240213	112400	841453800	18840	18840	18850	18840	225
557	20240213	112300	837212700	18850	18850	18850	18850	6
558	20240213	112200	837099600	18850	18850	18850	18850	0
559	20240213	112100	837099600	18850	18850	18850	18850	30
560	20240213	112000	836534100	18850	18850	18850	18850	0
561	20240213	111900	836534100	18850	18850	18850	18850	64
562	20240213	111800	835327700	18840	18840	18840	18840	3
563	20240213	111700	835271180	18840	18840	18840	18840	7
564	20240213	111600	835139300	18850	18850	18850	18850	0
565	20240213	111500	835139300	18850	18850	18850	18850	4
566	20240213	111400	835063900	18830	18810	18830	18810	313
567	20240213	111300	829172710	18810	18810	18830	18810	92
568	20240213	111200	827442100	18810	18830	18830	18810	843
569	20240213	111100	811569510	18840	18840	18840	18840	33
570	20240213	111000	810947790	18840	18840	18840	18840	0
571	20240213	110900	810947790	18840	18850	18850	18840	46
572	20240213	110800	810081110	18840	18850	18850	18840	45
573	20240213	110700	809233010	18850	18850	18850	18850	4
574	20240213	110600	809157610	18830	18850	18850	18830	173
575	20240213	110500	805899900	18850	18850	18850	18850	4
576	20240213	110400	805824500	18870	18870	18870	18870	50
577	20240213	110300	804881000	18870	18870	18870	18870	4
578	20240213	110200	804805520	18870	18870	18870	18870	0
579	20240213	110100	804805520	18870	18870	18870	18870	4
580	20240213	110000	804730040	18870	18830	18870	18830	149
581	20240213	105900	801920270	18840	18850	18860	18830	607
582	20240213	105800	790480720	18850	18840	18850	18840	453
583	20240213	105700	781942040	18840	18840	18840	18840	51
584	20240213	105600	780981200	18840	18850	18850	18840	31
585	20240213	105500	780397150	18860	18860	18860	18860	0
586	20240213	105400	780397150	18860	18860	18860	18850	45
587	20240213	105300	779548560	18870	18870	18870	18860	36
588	20240213	105200	778869580	18870	18880	18880	18840	18
589	20240213	105100	778530160	18880	18880	18880	18880	1
590	20240213	105000	778511280	18880	18880	18880	18880	4
591	20240213	104900	778435760	18880	18870	18880	18870	6
592	20240213	104800	778322490	18870	18860	18880	18810	1520
593	20240213	104700	749704110	18860	18830	18860	18830	601
594	20240213	104600	738372850	18820	18810	18820	18810	32
595	20240213	104500	737770860	18820	18850	18850	18820	1427
596	20240213	104400	710872780	18860	18850	18860	18850	101
597	20240213	104300	708967970	18850	18870	18870	18850	602
598	20240213	104200	697614230	18890	18890	18890	18870	26
599	20240213	104100	697123310	18890	18880	18890	18870	439
600	20240213	104000	688833890	18890	18910	18910	18890	184
601	20240213	103900	685356580	18910	18960	18960	18910	1222
602	20240213	103800	662213350	18960	18980	18980	18960	64
603	20240213	103700	660999450	18960	18960	18960	18960	12
604	20240213	103600	660771930	18960	18960	18960	18950	244
605	20240213	103500	656146410	18960	18960	18960	18950	129
606	20240213	103400	653700950	18980	18960	18980	18960	32
607	20240213	103300	653094170	18960	18970	18970	18950	306
608	20240213	103200	647292710	18970	19010	19010	18970	1026
609	20240213	103100	627825330	19020	19000	19020	19000	20
610	20240213	103000	627445310	18990	19000	19000	18990	55
611	20240213	102900	626400690	19000	19000	19000	18990	16
612	20240213	102800	626096780	18990	18990	19020	18990	25
613	20240213	102700	625621910	18990	19000	19000	18990	14
614	20240213	102600	625355980	18990	18990	18990	18970	362
615	20240213	102500	618481700	18980	18990	18990	18980	136
616	20240213	102400	615900230	19000	19010	19010	18990	161
617	20240213	102300	612841130	19010	19020	19020	19010	114
618	20240213	102200	610672910	19030	19030	19060	19030	10
619	20240213	102100	610482520	19040	19030	19040	19020	287
620	20240213	102000	605023640	19030	19020	19030	19020	264
621	20240213	101900	600000180	19020	19030	19030	19020	29
622	20240213	101800	599448570	19020	19030	19030	19020	12
623	20240213	101700	599220270	19020	19010	19020	19010	13
624	20240213	101600	598973080	19010	19010	19090	19000	52
625	20240213	101500	597984580	19000	19020	19020	19000	433
626	20240213	101400	589753500	19020	19060	19120	19010	403
627	20240213	101300	582085090	19050	19130	19130	19050	14
628	20240213	101200	581817750	19040	19070	19130	19040	117
629	20240213	101100	579582930	19060	19060	19060	19040	40
630	20240213	101000	578820840	19130	19100	19130	19100	41
631	20240213	100900	578036990	19040	19100	19100	19040	255
632	20240213	100800	573175140	19090	19090	19150	19090	95
633	20240213	100700	571360970	19090	19090	19090	19090	42
634	20240213	100600	570559190	19090	19040	19090	19040	91
635	20240213	100500	568825400	19040	19040	19040	19030	19
636	20240213	100400	568463750	19040	19040	19040	19040	15
637	20240213	100300	568178150	19030	19030	19030	19030	134
638	20240213	100200	565628130	19030	19060	19070	19030	350
639	20240213	100100	558966000	19050	19100	19100	19050	574
640	20240213	100000	548013030	19160	19200	19200	19090	2543
641	20240213	095900	499258380	19200	19190	19200	19190	4
642	20240213	095800	499181610	19200	19170	19200	19160	383
643	20240213	095700	491834510	19170	19170	19170	19170	0
644	20240213	095600	491834510	19170	19170	19170	19160	928
645	20240213	095500	474045290	19170	19180	19180	19170	5
646	20240213	095400	473949430	19090	19090	19180	19090	887
647	20240213	095300	456994830	19090	19060	19090	19060	121
648	20240213	095200	454686780	19040	19040	19040	19030	224
649	20240213	095100	450423310	19060	19040	19060	19030	672
650	20240213	095000	437628450	19040	19060	19060	19040	1109
651	20240213	094900	416503060	19060	19070	19070	19060	112
652	20240213	094800	414367330	19080	19080	19080	19080	1
653	20240213	094700	414348250	19080	19090	19090	19080	171
654	20240213	094600	411083910	19090	19060	19090	19060	211
655	20240213	094500	407057440	19070	19100	19100	19070	51
656	20240213	094400	406084650	19090	19130	19130	19070	511
657	20240213	094300	396326100	19140	19130	19140	19080	166
658	20240213	094200	393151590	19130	19140	19140	19130	12
659	20240213	094100	392922010	19150	19080	19150	19050	1356
660	20240213	094000	367019070	19070	19030	19070	19030	710
661	20240213	093900	353483180	19060	19060	19060	19060	154
662	20240213	093800	350547940	19060	19060	19060	19060	300
663	20240213	093700	344829940	19050	19070	19070	19050	125
664	20240213	093600	342447050	19070	19030	19070	19030	502
665	20240213	093500	332882360	19030	18990	19030	18980	739
666	20240213	093400	318843150	18970	18980	18980	18970	153
667	20240213	093300	315939740	18970	18970	19000	18970	163
668	20240213	093200	312844940	18960	19010	19030	18960	1209
669	20240213	093100	289886750	19010	19010	19010	19010	34
670	20240213	093000	289240410	19000	19020	19020	19000	118
671	20240213	092900	286996310	19020	19000	19020	19000	51
672	20240213	092800	286027250	19020	19030	19030	18990	431
673	20240213	092700	277832870	19030	19000	19030	19000	82
674	20240213	092600	276273900	19000	18960	19000	18960	142
675	20240213	092500	273579510	18950	18950	18950	18940	180
676	20240213	092400	270168520	18950	18960	18960	18950	39
677	20240213	092300	269429370	18960	18960	18970	18960	34
678	20240213	092200	268784690	18960	18930	18960	18930	51
679	20240213	092100	267819230	18980	18920	18980	18890	244
680	20240213	092000	263204040	18950	18940	18950	18910	1201
681	20240213	091900	240466930	18960	18920	19070	18910	739
682	20240213	091800	226447730	18910	18950	18950	18890	642
683	20240213	091700	214308560	18950	18990	18990	18940	673
684	20240213	091600	201540410	18990	19070	19080	18980	3105
685	20240213	091500	142369080	19070	19030	19070	19030	726
686	20240213	091400	128543320	19020	19000	19020	19000	359
687	20240213	091300	121720570	18980	19010	19010	18980	480
688	20240213	091200	112605670	19020	18960	19020	18960	326
689	20240213	091100	106418320	18960	18950	18980	18950	953
690	20240213	091000	88342950	18920	18910	18920	18910	491
691	20240213	090900	79057640	18910	18910	18910	18900	487
692	20240213	090800	69848670	18910	18920	18920	18850	33
693	20240213	090700	69225710	18920	18790	18920	18770	151
694	20240213	090600	66389870	18840	18850	18850	18840	12
695	20240213	090500	66163780	18850	18950	18950	18840	697
696	20240213	090400	53009180	18950	18850	18960	18750	336
697	20240213	090300	46663900	18870	18800	18870	18750	164
698	20240213	090200	43573060	18730	18740	18740	18730	212
699	20240213	090100	39601670	18740	18730	18740	18730	570
700	20240213	090000	28925560	18590	18540	18590	18540	1560