KissMeData/086390/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195400	1393767880	13640	13640	13640	13640	1832
3	20240216	195300	1393767880	13640	13640	13640	13640	0
4	20240216	195200	1393767880	13640	13640	13640	13640	0
5	20240216	195100	1393767880	13640	13640	13640	13640	0
6	20240216	195000	1393767880	13640	13640	13640	13640	0
7	20240216	194900	1393767880	13640	13640	13640	13640	0
8	20240216	194800	1393767880	13640	13640	13640	13640	0
9	20240216	194700	1393767880	13640	13640	13640	13640	0
10	20240216	194600	1393767880	13640	13640	13640	13640	0
11	20240216	194500	1393767880	13640	13640	13640	13640	0
12	20240216	194400	1393767880	13640	13640	13640	13640	0
13	20240216	194300	1393767880	13640	13640	13640	13640	0
14	20240216	194200	1393767880	13640	13640	13640	13640	0
15	20240216	194100	1393767880	13640	13640	13640	13640	0
16	20240216	194000	1393767880	13640	13640	13640	13640	0
17	20240216	193900	1393767880	13640	13640	13640	13640	0
18	20240216	193800	1393767880	13640	13640	13640	13640	0
19	20240216	193700	1393767880	13640	13640	13640	13640	0
20	20240216	193600	1393767880	13640	13640	13640	13640	0
21	20240216	193500	1393767880	13640	13640	13640	13640	0
22	20240216	193400	1393767880	13640	13640	13640	13640	0
23	20240216	193300	1393767880	13640	13640	13640	13640	0
24	20240216	193200	1393767880	13640	13640	13640	13640	0
25	20240216	193100	1393767880	13640	13640	13640	13640	0
26	20240216	193000	1393767880	13640	13640	13640	13640	0
27	20240216	192900	1393767880	13640	13640	13640	13640	0
28	20240216	192800	1393767880	13640	13640	13640	13640	0
29	20240216	192700	1393767880	13640	13640	13640	13640	0
30	20240216	192600	1393767880	13640	13640	13640	13640	0
31	20240216	192500	1393767880	13640	13640	13640	13640	0
32	20240216	192400	1393767880	13640	13640	13640	13640	1832
33	20240216	192300	1393767880	13640	13640	13640	13640	0
34	20240216	192200	1393767880	13640	13640	13640	13640	0
35	20240216	192100	1393767880	13640	13640	13640	13640	0
36	20240216	192000	1393767880	13640	13640	13640	13640	0
37	20240216	191900	1393767880	13640	13640	13640	13640	0
38	20240216	191800	1393767880	13640	13640	13640	13640	0
39	20240216	191700	1393767880	13640	13640	13640	13640	0
40	20240216	191600	1393767880	13640	13640	13640	13640	0
41	20240216	191500	1393767880	13640	13640	13640	13640	0
42	20240216	191400	1393767880	13640	13640	13640	13640	0
43	20240216	191300	1393767880	13640	13640	13640	13640	0
44	20240216	191200	1393767880	13640	13640	13640	13640	0
45	20240216	191100	1393767880	13640	13640	13640	13640	0
46	20240216	191000	1393767880	13640	13640	13640	13640	0
47	20240216	190900	1393767880	13640	13640	13640	13640	0
48	20240216	190800	1393767880	13640	13640	13640	13640	0
49	20240216	190700	1393767880	13640	13640	13640	13640	0
50	20240216	190600	1393767880	13640	13640	13640	13640	0
51	20240216	190500	1393767880	13640	13640	13640	13640	0
52	20240216	190400	1393767880	13640	13640	13640	13640	0
53	20240216	190300	1393767880	13640	13640	13640	13640	0
54	20240216	190200	1393767880	13640	13640	13640	13640	0
55	20240216	190100	1393767880	13640	13640	13640	13640	0
56	20240216	190000	1393767880	13640	13640	13640	13640	0
57	20240216	185900	1393767880	13640	13640	13640	13640	0
58	20240216	185800	1393767880	13640	13640	13640	13640	0
59	20240216	185700	1393767880	13640	13640	13640	13640	0
60	20240216	185600	1393767880	13640	13640	13640	13640	0
61	20240216	185500	1393767880	13640	13640	13640	13640	0
62	20240216	185400	1393767880	13640	13640	13640	13640	1832
63	20240216	185300	1393767880	13640	13640	13640	13640	0
64	20240216	185200	1393767880	13640	13640	13640	13640	0
65	20240216	185100	1393767880	13640	13640	13640	13640	0
66	20240216	185000	1393767880	13640	13640	13640	13640	0
67	20240216	184900	1393767880	13640	13640	13640	13640	0
68	20240216	184800	1393767880	13640	13640	13640	13640	0
69	20240216	184700	1393767880	13640	13640	13640	13640	0
70	20240216	184600	1393767880	13640	13640	13640	13640	0
71	20240216	184500	1393767880	13640	13640	13640	13640	0
72	20240216	184400	1393767880	13640	13640	13640	13640	0
73	20240216	184300	1393767880	13640	13640	13640	13640	0
74	20240216	184200	1393767880	13640	13640	13640	13640	0
75	20240216	184100	1393767880	13640	13640	13640	13640	0
76	20240216	184000	1393767880	13640	13640	13640	13640	0
77	20240216	183900	1393767880	13640	13640	13640	13640	0
78	20240216	183800	1393767880	13640	13640	13640	13640	0
79	20240216	183700	1393767880	13640	13640	13640	13640	0
80	20240216	183600	1393767880	13640	13640	13640	13640	0
81	20240216	183500	1393767880	13640	13640	13640	13640	0
82	20240216	183400	1393767880	13640	13640	13640	13640	0
83	20240216	183300	1393767880	13640	13640	13640	13640	0
84	20240216	183200	1393767880	13640	13640	13640	13640	0
85	20240216	183100	1393767880	13640	13640	13640	13640	0
86	20240216	183000	1393767880	13640	13640	13640	13640	0
87	20240216	182900	1393767880	13640	13640	13640	13640	0
88	20240216	182800	1393767880	13640	13640	13640	13640	0
89	20240216	182700	1393767880	13640	13640	13640	13640	0
90	20240216	182600	1393767880	13640	13640	13640	13640	0
91	20240216	182500	1393767880	13640	13640	13640	13640	0
92	20240216	182400	1393767880	13640	13640	13640	13640	1832
93	20240216	182300	1393767880	13640	13640	13640	13640	0
94	20240216	182200	1393767880	13640	13640	13640	13640	0
95	20240216	182100	1393767880	13640	13640	13640	13640	0
96	20240216	182000	1393767880	13640	13640	13640	13640	0
97	20240216	181900	1393767880	13640	13640	13640	13640	0
98	20240216	181800	1393767880	13640	13640	13640	13640	0
99	20240216	181700	1393767880	13640	13640	13640	13640	0
100	20240216	181600	1393767880	13640	13640	13640	13640	0
101	20240216	181500	1393767880	13640	13640	13640	13640	0
102	20240216	181400	1393767880	13640	13640	13640	13640	0
103	20240216	181300	1393767880	13640	13640	13640	13640	0
104	20240216	181200	1393767880	13640	13640	13640	13640	0
105	20240216	181100	1393767880	13640	13640	13640	13640	0
106	20240216	181000	1393767880	13640	13640	13640	13640	0
107	20240216	180900	1393767880	13640	13640	13640	13640	0
108	20240216	180800	1393767880	13640	13640	13640	13640	0
109	20240216	180700	1393767880	13640	13640	13640	13640	0
110	20240216	180600	1393767880	13640	13640	13640	13640	0
111	20240216	180500	1393767880	13640	13640	13640	13640	0
112	20240216	180400	1393767880	13640	13640	13640	13640	0
113	20240216	180300	1393767880	13640	13640	13640	13640	0
114	20240216	180200	1393767880	13640	13640	13640	13640	0
115	20240216	180100	1393767880	13640	13640	13640	13640	0
116	20240216	180000	1393767880	13640	13640	13640	13640	0
117	20240216	175900	1393767880	13640	13640	13640	13640	0
118	20240216	175800	1393767880	13640	13640	13640	13640	0
119	20240216	175700	1393767880	13640	13640	13640	13640	0
120	20240216	175600	1393767880	13640	13640	13640	13640	0
121	20240216	175500	1393767880	13640	13640	13640	13640	0
122	20240216	175400	1393767880	13640	13640	13640	13640	1832
123	20240216	175300	1393767880	13640	13640	13640	13640	0
124	20240216	175200	1393767880	13640	13640	13640	13640	0
125	20240216	175100	1393767880	13640	13640	13640	13640	0
126	20240216	175000	1393767880	13640	13640	13640	13640	0
127	20240216	174900	1393767880	13640	13640	13640	13640	0
128	20240216	174800	1393767880	13640	13640	13640	13640	0
129	20240216	174700	1393767880	13640	13640	13640	13640	0
130	20240216	174600	1393767880	13640	13640	13640	13640	0
131	20240216	174500	1393767880	13640	13640	13640	13640	0
132	20240216	174400	1393767880	13640	13640	13640	13640	0
133	20240216	174300	1393767880	13640	13640	13640	13640	0
134	20240216	174200	1393767880	13640	13640	13640	13640	0
135	20240216	174100	1393767880	13640	13640	13640	13640	0
136	20240216	174000	1393767880	13640	13640	13640	13640	0
137	20240216	173900	1393767880	13640	13640	13640	13640	0
138	20240216	173800	1393767880	13640	13640	13640	13640	0
139	20240216	173700	1393767880	13640	13640	13640	13640	0
140	20240216	173600	1393767880	13640	13640	13640	13640	0
141	20240216	173500	1393767880	13640	13640	13640	13640	0
142	20240216	173400	1393767880	13640	13640	13640	13640	0
143	20240216	173300	1393767880	13640	13640	13640	13640	0
144	20240216	173200	1393767880	13640	13640	13640	13640	0
145	20240216	173100	1393767880	13640	13640	13640	13640	0
146	20240216	173000	1393767880	13640	13640	13640	13640	0
147	20240216	172900	1393767880	13640	13640	13640	13640	0
148	20240216	172800	1393767880	13640	13640	13640	13640	0
149	20240216	172700	1393767880	13640	13640	13640	13640	0
150	20240216	172600	1393767880	13640	13640	13640	13640	0
151	20240216	172500	1393767880	13640	13640	13640	13640	0
152	20240216	172400	1393767880	13640	13640	13640	13640	1832
153	20240216	172300	1393767880	13640	13640	13640	13640	0
154	20240216	172200	1393767880	13640	13640	13640	13640	0
155	20240216	172100	1393767880	13640	13640	13640	13640	0
156	20240216	172000	1393767880	13640	13640	13640	13640	0
157	20240216	171900	1393767880	13640	13640	13640	13640	0
158	20240216	171800	1393767880	13640	13640	13640	13640	0
159	20240216	171700	1393767880	13640	13640	13640	13640	0
160	20240216	171600	1393767880	13640	13640	13640	13640	0
161	20240216	171500	1393767880	13640	13640	13640	13640	0
162	20240216	171400	1393767880	13640	13640	13640	13640	0
163	20240216	171300	1393767880	13640	13640	13640	13640	0
164	20240216	171200	1393767880	13640	13640	13640	13640	0
165	20240216	171100	1393767880	13640	13640	13640	13640	0
166	20240216	171000	1393767880	13640	13640	13640	13640	0
167	20240216	170900	1393767880	13640	13640	13640	13640	0
168	20240216	170800	1393767880	13640	13640	13640	13640	0
169	20240216	170700	1393767880	13640	13640	13640	13640	0
170	20240216	170600	1393767880	13640	13640	13640	13640	0
171	20240216	170500	1393767880	13640	13640	13640	13640	0
172	20240216	170400	1393767880	13640	13640	13640	13640	0
173	20240216	170300	1393767880	13640	13640	13640	13640	0
174	20240216	170200	1393767880	13640	13640	13640	13640	0
175	20240216	170100	1393767880	13640	13640	13640	13640	0
176	20240216	170000	1393767880	13640	13640	13640	13640	0
177	20240216	165900	1393767880	13640	13640	13640	13640	0
178	20240216	165800	1393767880	13640	13640	13640	13640	0
179	20240216	165700	1393767880	13640	13640	13640	13640	0
180	20240216	165600	1393767880	13640	13640	13640	13640	0
181	20240216	165500	1393767880	13640	13640	13640	13640	0
182	20240216	165400	1393767880	13640	13640	13640	13640	1832
183	20240216	165300	1393767880	13640	13640	13640	13640	0
184	20240216	165200	1393767880	13640	13640	13640	13640	0
185	20240216	165100	1393767880	13640	13640	13640	13640	0
186	20240216	165000	1393767880	13640	13640	13640	13640	0
187	20240216	164900	1393767880	13640	13640	13640	13640	0
188	20240216	164800	1393767880	13640	13640	13640	13640	0
189	20240216	164700	1393767880	13640	13640	13640	13640	0
190	20240216	164600	1393767880	13640	13640	13640	13640	0
191	20240216	164500	1393767880	13640	13640	13640	13640	0
192	20240216	164400	1393767880	13640	13640	13640	13640	0
193	20240216	164300	1393767880	13640	13640	13640	13640	0
194	20240216	164200	1393767880	13640	13640	13640	13640	0
195	20240216	164100	1393767880	13640	13640	13640	13640	0
196	20240216	164000	1393767880	13640	13640	13640	13640	0
197	20240216	163900	1393767880	13640	13640	13640	13640	0
198	20240216	163800	1393767880	13640	13640	13640	13640	0
199	20240216	163700	1393767880	13640	13640	13640	13640	0
200	20240216	163600	1393767880	13640	13640	13640	13640	0
201	20240216	163500	1393767880	13640	13640	13640	13640	0
202	20240216	163400	1393767880	13640	13640	13640	13640	0
203	20240216	163300	1393767880	13640	13640	13640	13640	0
204	20240216	163200	1393767880	13640	13640	13640	13640	0
205	20240216	163100	1393767880	13640	13640	13640	13640	0
206	20240216	163000	1393767880	13640	13640	13640	13640	0
207	20240216	162900	1393767880	13640	13640	13640	13640	0
208	20240216	162800	1393767880	13640	13640	13640	13640	0
209	20240216	162700	1393767880	13640	13640	13640	13640	0
210	20240216	162600	1393767880	13640	13640	13640	13640	0
211	20240216	162500	1393767880	13640	13640	13640	13640	0
212	20240216	162400	1393767880	13640	13640	13640	13640	1832
213	20240216	162300	1393767880	13640	13640	13640	13640	0
214	20240216	162200	1393767880	13640	13640	13640	13640	0
215	20240216	162100	1393767880	13640	13640	13640	13640	0
216	20240216	162000	1393767880	13640	13640	13640	13640	0
217	20240216	161900	1393767880	13640	13640	13640	13640	0
218	20240216	161800	1393767880	13640	13640	13640	13640	0
219	20240216	161700	1393767880	13640	13640	13640	13640	0
220	20240216	161600	1393767880	13640	13640	13640	13640	0
221	20240216	161500	1393767880	13640	13640	13640	13640	0
222	20240216	161400	1393767880	13640	13640	13640	13640	0
223	20240216	161300	1393767880	13640	13640	13640	13640	0
224	20240216	161200	1393767880	13640	13640	13640	13640	0
225	20240216	161100	1393767880	13640	13640	13640	13640	0
226	20240216	161000	1393767880	13640	13640	13640	13640	0
227	20240216	160900	1393767880	13640	13640	13640	13640	0
228	20240216	160800	1393767880	13640	13640	13640	13640	0
229	20240216	160700	1393767880	13640	13640	13640	13640	0
230	20240216	160600	1393767880	13640	13640	13640	13640	0
231	20240216	160500	1393767880	13640	13640	13640	13640	0
232	20240216	160400	1393767880	13640	13640	13640	13640	0
233	20240216	160300	1393767880	13640	13640	13640	13640	0
234	20240216	160200	1393767880	13640	13640	13640	13640	0
235	20240216	160100	1393767880	13640	13640	13640	13640	0
236	20240216	160000	1393767880	13640	13640	13640	13640	0
237	20240216	155900	1393767880	13640	13640	13640	13640	0
238	20240216	155800	1393767880	13640	13640	13640	13640	0
239	20240216	155700	1393767880	13640	13640	13640	13640	0
240	20240216	155600	1393767880	13640	13640	13640	13640	0
241	20240216	155500	1393767880	13640	13640	13640	13640	0
242	20240216	155400	1393767880	13640	13640	13640	13640	1832
243	20240216	155300	1393767880	13640	13640	13640	13640	0
244	20240216	155200	1393767880	13640	13640	13640	13640	0
245	20240216	155100	1393767880	13640	13640	13640	13640	0
246	20240216	155000	1393767880	13640	13640	13640	13640	0
247	20240216	154900	1393767880	13640	13640	13640	13640	0
248	20240216	154800	1393767880	13640	13640	13640	13640	0
249	20240216	154700	1393767880	13640	13640	13640	13640	0
250	20240216	154600	1393767880	13640	13640	13640	13640	0
251	20240216	154500	1393767880	13640	13640	13640	13640	0
252	20240216	154400	1393767880	13640	13640	13640	13640	0
253	20240216	154300	1393767880	13640	13640	13640	13640	0
254	20240216	154200	1393767880	13640	13640	13640	13640	0
255	20240216	154100	1393767880	13640	13640	13640	13640	0
256	20240216	154000	1393767880	13640	13640	13640	13640	0
257	20240216	153900	1393767880	13640	13640	13640	13640	0
258	20240216	153800	1393767880	13640	13640	13640	13640	0
259	20240216	153700	1393767880	13640	13640	13640	13640	0
260	20240216	153600	1393767880	13640	13640	13640	13640	0
261	20240216	153500	1393767880	13640	13640	13640	13640	0
262	20240216	153400	1393767880	13640	13640	13640	13640	0
263	20240216	153300	1393767880	13640	13640	13640	13640	0
264	20240216	153200	1393767880	13640	13640	13640	13640	0
265	20240216	153100	1393767880	13640	13640	13640	13640	0
266	20240216	153000	1393767880	13640	13640	13640	13640	1832
267	20240216	152900	1368779400	13650	13650	13650	13650	0
268	20240216	152800	1368779400	13650	13650	13650	13650	0
269	20240216	152700	1368779400	13650	13650	13650	13650	0
270	20240216	152600	1368779400	13650	13650	13650	13650	0
271	20240216	152500	1368779400	13650	13650	13650	13650	0
272	20240216	152400	1368779400	13650	13650	13650	13650	0
273	20240216	152300	1368779400	13650	13650	13650	13650	0
274	20240216	152200	1368779400	13650	13650	13650	13650	0
275	20240216	152100	1368779400	13650	13650	13650	13650	0
276	20240216	152000	1368779400	13650	13650	13650	13650	0
277	20240216	151900	1368779400	13650	13650	13650	13650	200
278	20240216	151800	1366049400	13650	13650	13650	13650	65
279	20240216	151700	1365162150	13650	13680	13680	13650	531
280	20240216	151600	1357911310	13680	13680	13680	13670	39
281	20240216	151500	1357378160	13680	13680	13680	13660	2545
282	20240216	151400	1322565790	13680	13690	13690	13680	109
283	20240216	151300	1321074590	13690	13700	13700	13690	65
284	20240216	151200	1320184710	13700	13690	13700	13690	31
285	20240216	151100	1319760310	13690	13700	13700	13690	118
286	20240216	151000	1318144830	13690	13690	13690	13690	36
287	20240216	150900	1317651990	13690	13710	13710	13690	376
288	20240216	150800	1312498550	13690	13680	13700	13680	742
289	20240216	150700	1302335440	13680	13680	13690	13680	392
290	20240216	150600	1296972770	13670	13670	13670	13670	49
291	20240216	150500	1296302940	13670	13670	13670	13670	30
292	20240216	150400	1295892840	13670	13670	13670	13670	135
293	20240216	150300	1294047390	13670	13670	13670	13670	161
294	20240216	150200	1291846520	13670	13670	13670	13670	64
295	20240216	150100	1290971640	13670	13660	13670	13660	149
296	20240216	150000	1288935330	13660	13660	13660	13660	60
297	20240216	145900	1288115730	13660	13660	13660	13660	105
298	20240216	145800	1286681430	13660	13660	13660	13660	211
299	20240216	145700	1283799170	13640	13650	13650	13640	866
300	20240216	145600	1271979550	13660	13660	13660	13660	0
301	20240216	145500	1271979550	13660	13660	13660	13660	247
302	20240216	145400	1268605530	13660	13660	13660	13660	30
303	20240216	145300	1268195730	13670	13670	13670	13670	0
304	20240216	145200	1268195730	13670	13670	13670	13670	0
305	20240216	145100	1268195730	13670	13660	13670	13660	210
306	20240216	145000	1265325130	13660	13660	13660	13660	0
307	20240216	144900	1265325130	13660	13660	13660	13660	38
308	20240216	144800	1264806050	13660	13660	13660	13660	19
309	20240216	144700	1264546510	13660	13660	13660	13660	171
310	20240216	144600	1262210650	13660	13660	13660	13660	299
311	20240216	144500	1258126310	13660	13660	13660	13660	3
312	20240216	144400	1258085330	13660	13660	13660	13660	0
313	20240216	144300	1258085330	13660	13660	13660	13660	165
314	20240216	144200	1255831430	13660	13660	13660	13660	7
315	20240216	144100	1255735810	13660	13660	13660	13660	0
316	20240216	144000	1255735810	13660	13650	13660	13650	232
317	20240216	143900	1252568480	13650	13650	13650	13650	100
318	20240216	143800	1251203480	13650	13650	13650	13650	2
319	20240216	143700	1251176180	13650	13650	13650	13650	200
320	20240216	143600	1248446180	13650	13650	13650	13650	0
321	20240216	143500	1248446180	13650	13650	13650	13650	30
322	20240216	143400	1248036680	13650	13650	13650	13650	340
323	20240216	143300	1243395680	13660	13660	13660	13660	19
324	20240216	143200	1243136140	13650	13650	13650	13650	30
325	20240216	143100	1242726640	13650	13670	13670	13650	100
326	20240216	143000	1241359840	13680	13650	13680	13650	198
327	20240216	142900	1238654040	13650	13640	13650	13640	2
328	20240216	142800	1238626750	13650	13650	13650	13650	295
329	20240216	142700	1234600000	13650	13650	13650	13650	0
330	20240216	142600	1234600000	13650	13650	13650	13650	10
331	20240216	142500	1234463500	13680	13680	13680	13680	1
332	20240216	142400	1234449820	13680	13650	13680	13650	223
333	20240216	142300	1231405840	13670	13650	13670	13650	12
334	20240216	142200	1231241980	13650	13650	13650	13650	32
335	20240216	142100	1230805180	13660	13670	13670	13660	6
336	20240216	142000	1230723210	13670	13670	13670	13670	131
337	20240216	141900	1228932440	13660	13660	13660	13660	28
338	20240216	141800	1228549960	13650	13650	13650	13650	60
339	20240216	141700	1227730960	13660	13690	13700	13660	609
340	20240216	141600	1219395520	13690	13670	13690	13670	755
341	20240216	141500	1209074110	13670	13670	13670	13670	0
342	20240216	141400	1209074110	13670	13670	13670	13670	35
343	20240216	141300	1208595660	13670	13670	13670	13660	229
344	20240216	141200	1205467230	13660	13660	13660	13660	23
345	20240216	141100	1205153050	13660	13660	13660	13660	1
346	20240216	141000	1205139390	13660	13660	13660	13660	0
347	20240216	140900	1205139390	13660	13660	13660	13660	0
348	20240216	140800	1205139390	13660	13660	13660	13660	130
349	20240216	140700	1203363590	13670	13670	13670	13670	3
350	20240216	140600	1203322580	13670	13670	13670	13670	0
351	20240216	140500	1203322580	13670	13670	13670	13670	1
352	20240216	140400	1203308910	13670	13670	13670	13670	9
353	20240216	140300	1203185880	13670	13670	13670	13670	22
354	20240216	140200	1202885140	13670	13670	13670	13660	117
355	20240216	140100	1201286500	13670	13640	13670	13640	903
356	20240216	140000	1188964700	13640	13640	13640	13640	0
357	20240216	135900	1188964700	13640	13660	13660	13610	2010
358	20240216	135800	1161562510	13660	13660	13660	13660	3
359	20240216	135700	1161521530	13670	13680	13680	13670	116
360	20240216	135600	1159935670	13670	13690	13690	13670	401
361	20240216	135500	1154453300	13700	13700	13700	13690	357
362	20240216	135400	1149562470	13710	13710	13710	13710	100
363	20240216	135300	1148191470	13700	13700	13700	13700	20
364	20240216	135200	1147917470	13710	13710	13710	13710	1
365	20240216	135100	1147903760	13700	13700	13700	13700	0
366	20240216	135000	1147903760	13700	13700	13700	13700	50
367	20240216	134900	1147218760	13700	13700	13700	13700	0
368	20240216	134800	1147218760	13700	13700	13700	13700	0
369	20240216	134700	1147218760	13700	13710	13710	13700	74
370	20240216	134600	1146204590	13700	13700	13700	13690	1074
371	20240216	134500	1131493010	13710	13710	13710	13710	288
372	20240216	134400	1127544530	13710	13710	13710	13710	44
373	20240216	134300	1126941290	13720	13720	13720	13720	0
374	20240216	134200	1126941290	13720	13720	13720	13720	10
375	20240216	134100	1126804090	13720	13720	13720	13720	30
376	20240216	134000	1126392490	13720	13720	13720	13720	50
377	20240216	133900	1125706490	13720	13720	13720	13720	10
378	20240216	133800	1125569290	13720	13720	13720	13720	300
379	20240216	133700	1121453290	13720	13720	13720	13720	10
380	20240216	133600	1121316090	13720	13720	13720	13720	183
381	20240216	133500	1118805330	13720	13710	13720	13710	29
382	20240216	133400	1118407710	13710	13720	13720	13710	310
383	20240216	133300	1114157570	13710	13710	13710	13710	105
384	20240216	133200	1112718020	13690	13690	13690	13690	103
385	20240216	133100	1111307950	13690	13700	13700	13690	88
386	20240216	133000	1110103110	13730	13720	13730	13720	145
387	20240216	132900	1108112380	13730	13720	13730	13720	102
388	20240216	132800	1106712020	13720	13700	13720	13700	249
389	20240216	132700	1103298200	13680	13680	13680	13680	0
390	20240216	132600	1103298200	13680	13680	13680	13680	24
391	20240216	132500	1102969880	13670	13680	13680	13670	49
392	20240216	132400	1102299700	13680	13680	13680	13680	0
393	20240216	132300	1102299700	13680	13690	13690	13680	101
394	20240216	132200	1100917150	13690	13690	13690	13690	0
395	20240216	132100	1100917150	13690	13690	13690	13690	0
396	20240216	132000	1100917150	13690	13670	13690	13650	850
397	20240216	131900	1089299900	13670	13670	13670	13670	42
398	20240216	131800	1088725760	13650	13650	13650	13650	0
399	20240216	131700	1088725760	13650	13650	13650	13650	167
400	20240216	131600	1086446210	13650	13630	13650	13630	637
401	20240216	131500	1077757620	13620	13620	13620	13620	11
402	20240216	131400	1077607800	13620	13640	13640	13620	282
403	20240216	131300	1073763880	13640	13630	13640	13630	86
404	20240216	131200	1072591300	13640	13620	13640	13620	164
405	20240216	131100	1070355280	13620	13620	13620	13620	69
406	20240216	131000	1069415500	13620	13640	13640	13620	768
407	20240216	130900	1058948400	13630	13630	13630	13630	46
408	20240216	130800	1058321420	13640	13640	13640	13630	288
409	20240216	130700	1054393570	13660	13640	13660	13640	66
410	20240216	130600	1053492930	13640	13640	13660	13640	48
411	20240216	130500	1052838190	13640	13630	13660	13630	304
412	20240216	130400	1048692050	13630	13640	13640	13630	126
413	20240216	130300	1046974610	13640	13640	13650	13640	59
414	20240216	130200	1046169720	13640	13640	13640	13640	70
415	20240216	130100	1045214920	13640	13650	13650	13640	51
416	20240216	130000	1044519000	13640	13650	13650	13640	201
417	20240216	125900	1041775580	13660	13660	13660	13650	117
418	20240216	125800	1040178150	13660	13670	13670	13660	42
419	20240216	125700	1039604310	13670	13670	13670	13670	0
420	20240216	125600	1039604310	13670	13670	13670	13670	2
421	20240216	125500	1039576970	13670	13670	13670	13670	3
422	20240216	125400	1039535960	13650	13650	13650	13650	0
423	20240216	125300	1039535960	13650	13650	13650	13650	0
424	20240216	125200	1039535960	13650	13650	13650	13650	319
425	20240216	125100	1035181610	13640	13640	13640	13640	10
426	20240216	125000	1035045210	13620	13620	13620	13620	0
427	20240216	124900	1035045210	13620	13620	13620	13620	0
428	20240216	124800	1035045210	13620	13650	13650	13620	4
429	20240216	124700	1034990640	13650	13650	13650	13650	0
430	20240216	124600	1034990640	13650	13620	13650	13620	74
431	20240216	124500	1033982640	13640	13620	13640	13620	660
432	20240216	124400	1024986670	13620	13630	13630	13620	320
433	20240216	124300	1020627650	13620	13620	13620	13620	0
434	20240216	124200	1020627650	13620	13620	13620	13610	556
435	20240216	124100	1013059750	13620	13630	13630	13620	146
436	20240216	124000	1011070730	13630	13640	13640	13630	377
437	20240216	123900	1005931730	13640	13640	13640	13640	112
438	20240216	123800	1004404050	13640	13640	13640	13640	448
439	20240216	123700	998293330	13640	13640	13640	13640	1
440	20240216	123600	998279690	13630	13630	13630	13630	0
441	20240216	123500	998279690	13630	13630	13630	13630	25
442	20240216	123400	997938940	13630	13630	13630	13630	0
443	20240216	123300	997938940	13630	13630	13630	13630	100
444	20240216	123200	996575940	13630	13630	13630	13630	0
445	20240216	123100	996575940	13630	13630	13630	13630	14
446	20240216	123000	996385120	13630	13630	13630	13630	546
447	20240216	122900	988943140	13630	13630	13630	13630	450
448	20240216	122800	982809640	13640	13640	13640	13640	28
449	20240216	122700	982427720	13610	13630	13640	13610	289
450	20240216	122600	978490170	13640	13640	13640	13640	0
451	20240216	122500	978490170	13640	13640	13640	13640	65
452	20240216	122400	977603570	13650	13650	13650	13650	0
453	20240216	122300	977603570	13650	13640	13650	13640	25
454	20240216	122200	977262460	13640	13630	13650	13630	84
455	20240216	122100	976116420	13630	13630	13660	13630	52
456	20240216	122000	975406160	13640	13640	13640	13640	9
457	20240216	121900	975283400	13620	13620	13620	13620	26
458	20240216	121800	974929280	13640	13640	13640	13640	20
459	20240216	121700	974656480	13640	13630	13640	13630	40
460	20240216	121600	974111240	13610	13630	13630	13610	485
461	20240216	121500	967509790	13610	13610	13610	13610	11
462	20240216	121400	967360080	13610	13600	13610	13600	350
463	20240216	121300	962596770	13610	13620	13620	13600	472
464	20240216	121200	956168730	13620	13620	13620	13620	51
465	20240216	121100	955474110	13630	13640	13650	13630	354
466	20240216	121000	950647640	13650	13650	13650	13650	206
467	20240216	120900	947835740	13650	13650	13650	13650	5
468	20240216	120800	947767490	13650	13650	13650	13650	0
469	20240216	120700	947767490	13650	13650	13650	13650	123
470	20240216	120600	946088540	13650	13650	13650	13650	0
471	20240216	120500	946088540	13650	13650	13650	13650	250
472	20240216	120400	942676040	13660	13660	13660	13660	4
473	20240216	120300	942621400	13650	13650	13650	13650	56
474	20240216	120200	941857000	13670	13650	13670	13650	20
475	20240216	120100	941583800	13650	13650	13650	13650	197
476	20240216	120000	938894750	13650	13650	13650	13650	3
477	20240216	115900	938853800	13650	13650	13650	13650	20
478	20240216	115800	938580800	13630	13630	13630	13630	1
479	20240216	115700	938567170	13630	13630	13630	13630	20
480	20240216	115600	938294570	13630	13630	13630	13630	0
481	20240216	115500	938294570	13630	13650	13650	13630	185
482	20240216	115400	935771340	13650	13650	13650	13650	1
483	20240216	115300	935757690	13630	13630	13630	13630	4
484	20240216	115200	935703170	13630	13630	13630	13630	1
485	20240216	115100	935689540	13620	13620	13620	13620	0
486	20240216	115000	935689540	13620	13640	13640	13620	27
487	20240216	114900	935321340	13650	13640	13650	13640	2
488	20240216	114800	935294050	13640	13640	13640	13640	64
489	20240216	114700	934421090	13650	13660	13660	13600	4645
490	20240216	114600	871160670	13660	13660	13660	13660	13
491	20240216	114500	870983090	13670	13670	13670	13670	62
492	20240216	114400	870135550	13670	13670	13670	13670	275
493	20240216	114300	866376300	13680	13680	13680	13680	1
494	20240216	114200	866362620	13660	13670	13670	13660	50
495	20240216	114100	865679520	13670	13670	13670	13670	3
496	20240216	114000	865638510	13660	13660	13660	13660	0
497	20240216	113900	865638510	13660	13660	13660	13660	0
498	20240216	113800	865638510	13660	13660	13660	13660	0
499	20240216	113700	865638510	13660	13660	13660	13660	301
500	20240216	113600	861526850	13680	13680	13680	13680	10
501	20240216	113500	861390050	13680	13680	13680	13680	0
502	20240216	113400	861390050	13680	13680	13680	13680	10
503	20240216	113300	861253250	13680	13680	13680	13680	0
504	20240216	113200	861253250	13680	13680	13680	13680	11
505	20240216	113100	861102770	13660	13660	13660	13660	99
506	20240216	113000	859750430	13660	13660	13660	13660	57
507	20240216	112900	858971810	13660	13650	13660	13650	461
508	20240216	112800	852677260	13650	13650	13650	13650	23
509	20240216	112700	852363310	13650	13650	13650	13650	0
510	20240216	112600	852363310	13650	13640	13650	13640	228
511	20240216	112500	849253380	13640	13660	13660	13640	1357
512	20240216	112400	830734700	13660	13660	13660	13660	330
513	20240216	112300	826226900	13670	13670	13680	13670	406
514	20240216	112200	820676870	13680	13680	13680	13680	5
515	20240216	112100	820608470	13660	13660	13660	13660	345
516	20240216	112000	815895770	13670	13680	13680	13670	391
517	20240216	111900	810550490	13680	13680	13680	13680	0
518	20240216	111800	810550490	13680	13690	13690	13680	98
519	20240216	111700	809209840	13690	13690	13690	13690	1
520	20240216	111600	809196150	13690	13690	13690	13690	3
521	20240216	111500	809155080	13690	13690	13690	13690	21
522	20240216	111400	808867590	13690	13690	13690	13690	126
523	20240216	111300	807142650	13690	13690	13690	13690	0
524	20240216	111200	807142650	13690	13690	13690	13690	1
525	20240216	111100	807128960	13690	13690	13690	13690	0
526	20240216	111000	807128960	13690	13700	13700	13670	373
527	20240216	110900	802025940	13690	13690	13690	13690	0
528	20240216	110800	802025940	13690	13700	13700	13690	11
529	20240216	110700	801875250	13700	13700	13700	13700	33
530	20240216	110600	801423150	13710	13710	13710	13710	11
531	20240216	110500	801272340	13720	13720	13720	13720	10
532	20240216	110400	801135140	13680	13680	13680	13680	34
533	20240216	110300	800670020	13700	13710	13710	13690	1891
534	20240216	110200	774771080	13730	13740	13740	13730	60
535	20240216	110100	773946780	13740	13740	13740	13740	0
536	20240216	110000	773946780	13740	13710	13740	13710	4
537	20240216	105900	773891880	13740	13740	13740	13740	0
538	20240216	105800	773891880	13740	13740	13740	13740	10
539	20240216	105700	773754480	13740	13740	13740	13740	0
540	20240216	105600	773754480	13740	13730	13740	13730	4
541	20240216	105500	773699550	13740	13680	13740	13680	545
542	20240216	105400	766233030	13690	13680	13690	13680	416
543	20240216	105300	760541910	13680	13690	13690	13680	28
544	20240216	105200	760158610	13690	13700	13700	13690	26
545	20240216	105100	759802530	13710	13710	13710	13710	47
546	20240216	105000	759158160	13740	13740	13740	13740	1
547	20240216	104900	759144420	13710	13710	13710	13710	0
548	20240216	104800	759144420	13710	13710	13710	13710	13
549	20240216	104700	758966190	13690	13690	13690	13690	0
550	20240216	104600	758966190	13690	13690	13690	13690	12
551	20240216	104500	758801910	13690	13690	13730	13690	7
552	20240216	104400	758706040	13670	13670	13670	13670	82
553	20240216	104300	757585100	13670	13670	13670	13670	10
554	20240216	104200	757448400	13670	13670	13670	13670	8
555	20240216	104100	757339040	13670	13670	13670	13670	0
556	20240216	104000	757339040	13670	13640	13670	13640	341
557	20240216	103900	752687770	13640	13670	13670	13640	222
558	20240216	103800	749659440	13660	13670	13670	13650	41
559	20240216	103700	749099720	13650	13650	13650	13650	398
560	20240216	103600	743667020	13670	13670	13670	13650	181
561	20240216	103500	741194450	13670	13730	13730	13670	119
562	20240216	103400	739567590	13750	13750	13750	13750	110
563	20240216	103300	738055090	13750	13700	13750	13700	105
564	20240216	103200	736616490	13700	13740	13750	13700	282
565	20240216	103100	732751460	13740	13730	13740	13700	443
566	20240216	103000	726678080	13730	13700	13730	13700	239
567	20240216	102900	723401110	13730	13710	13730	13710	12
568	20240216	102800	723236510	13700	13700	13700	13700	150
569	20240216	102700	721181510	13710	13710	13730	13710	348
570	20240216	102600	716410210	13730	13730	13730	13710	515
571	20240216	102500	709348300	13740	13710	13740	13710	3
572	20240216	102400	709307130	13740	13740	13740	13700	32
573	20240216	102300	708868200	13730	13730	13730	13730	8
574	20240216	102200	708758360	13730	13690	13730	13680	406
575	20240216	102100	703204110	13680	13740	13740	13680	46
576	20240216	102000	702573620	13740	13660	13740	13660	25
577	20240216	101900	702231800	13660	13690	13690	13660	299
578	20240216	101800	698139600	13700	13720	13720	13700	112
579	20240216	101700	696603160	13690	13710	13710	13690	203
580	20240216	101600	693820090	13720	13720	13720	13720	9
581	20240216	101500	693696610	13720	13670	13720	13670	75
582	20240216	101400	692669430	13670	13670	13680	13660	40
583	20240216	101300	692122950	13690	13720	13720	13670	2791
584	20240216	101200	653913570	13720	13720	13720	13720	10
585	20240216	101100	653776370	13700	13730	13740	13700	81
586	20240216	101000	652664810	13690	13700	13700	13690	1015
587	20240216	100900	638768430	13700	13700	13700	13700	203
588	20240216	100800	635987330	13720	13730	13730	13710	217
589	20240216	100700	633011260	13740	13740	13740	13710	69
590	20240216	100600	632064700	13700	13670	13700	13670	1116
591	20240216	100500	616786560	13700	13670	13700	13650	854
592	20240216	100400	605107240	13660	13640	13660	13640	1545
593	20240216	100300	584016120	13640	13640	13640	13620	471
594	20240216	100200	577594680	13640	13640	13640	13640	39
595	20240216	100100	577062720	13650	13630	13660	13630	530
596	20240216	100000	569834990	13630	13650	13650	13620	420
597	20240216	095900	564108990	13620	13640	13640	13620	163
598	20240216	095800	561886670	13600	13640	13670	13590	7572
599	20240216	095700	458902240	13620	13620	13670	13620	1057
600	20240216	095600	444500150	13620	13630	13630	13600	1171
601	20240216	095500	428558660	13630	13620	13630	13610	1277
602	20240216	095400	411177810	13630	13640	13640	13620	255
603	20240216	095300	407704630	13640	13630	13640	13620	1126
604	20240216	095200	392368410	13620	13630	13630	13620	41
605	20240216	095100	391809920	13630	13630	13630	13630	3
606	20240216	095000	391769030	13610	13610	13610	13610	0
607	20240216	094900	391769030	13610	13620	13630	13610	843
608	20240216	094800	380293350	13630	13640	13650	13630	391
609	20240216	094700	374963690	13630	13630	13630	13630	250
610	20240216	094600	371556190	13630	13650	13660	13630	97
611	20240216	094500	370232160	13650	13650	13650	13650	102
612	20240216	094400	368839860	13650	13630	13670	13630	951
613	20240216	094300	355875590	13630	13640	13640	13630	249
614	20240216	094200	352481540	13630	13660	13670	13630	260
615	20240216	094100	348931930	13660	13690	13690	13660	101
616	20240216	094000	347550300	13690	13680	13690	13680	98
617	20240216	093900	346209530	13680	13640	13680	13630	452
618	20240216	093800	340038190	13640	13670	13680	13640	927
619	20240216	093700	327390770	13650	13650	13650	13650	50
620	20240216	093600	326708270	13670	13680	13680	13630	713
621	20240216	093500	316982540	13680	13650	13680	13600	6147
622	20240216	093400	233299900	13630	13630	13630	13630	300
623	20240216	093300	229210900	13630	13630	13640	13630	1180
624	20240216	093200	213126190	13640	13620	13640	13610	1748
625	20240216	093100	189323040	13630	13670	13670	13610	2229
626	20240216	093000	158941980	13690	13690	13690	13670	778
627	20240216	092900	148301480	13690	13690	13690	13690	0
628	20240216	092800	148301480	13690	13720	13720	13690	1048
629	20240216	092700	133931650	13720	13720	13720	13720	210
630	20240216	092600	131050450	13720	13730	13730	13720	443
631	20240216	092500	124972470	13730	13740	13740	13730	191
632	20240216	092400	122350020	13740	13740	13740	13740	95
633	20240216	092300	121044720	13740	13750	13750	13740	42
634	20240216	092200	120467280	13760	13760	13760	13760	15
635	20240216	092100	120260880	13760	13780	13780	13740	700
636	20240216	092000	110637400	13780	13780	13810	13730	599
637	20240216	091900	102395970	13850	13800	13850	13720	501
638	20240216	091800	95492020	13790	13790	13790	13790	0
639	20240216	091700	95492020	13790	13850	13850	13790	77
640	20240216	091600	94425750	13790	13790	13790	13780	168
641	20240216	091500	92109050	13870	13730	13870	13710	1005
642	20240216	091400	78293640	13730	13770	13770	13730	263
643	20240216	091300	74678510	13770	13780	13780	13760	110
644	20240216	091200	73163750	13780	13840	13840	13780	342
645	20240216	091100	68443790	13850	13800	13870	13800	375
646	20240216	091000	63260820	13800	13850	13850	13800	260
647	20240216	090900	59666330	13870	13880	13880	13850	81
648	20240216	090800	58542790	13880	13880	13880	13880	96
649	20240216	090700	57210310	13890	13890	13890	13890	98
650	20240216	090600	55849090	13890	13890	13890	13880	70
651	20240216	090500	54876870	13880	13870	13880	13870	201
652	20240216	090400	52087000	13870	13900	13900	13860	312
653	20240216	090300	47760950	13880	13830	13900	13830	863
654	20240216	090200	35798430	13860	13810	13860	13800	147
655	20240216	090100	33769170	13800	13800	13800	13800	473
656	20240216	090000	27241770	13800	13850	13850	13650	1973