KissMeData/092070/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195900	1628759900	19580	19580	19580	19580	762
3	20240216	195800	1628759900	19580	19580	19580	19580	0
4	20240216	195700	1628759900	19580	19580	19580	19580	0
5	20240216	195600	1628759900	19580	19580	19580	19580	0
6	20240216	195500	1628759900	19580	19580	19580	19580	0
7	20240216	195400	1628759900	19580	19580	19580	19580	0
8	20240216	195300	1628759900	19580	19580	19580	19580	0
9	20240216	195200	1628759900	19580	19580	19580	19580	0
10	20240216	195100	1628759900	19580	19580	19580	19580	0
11	20240216	195000	1628759900	19580	19580	19580	19580	0
12	20240216	194900	1628759900	19580	19580	19580	19580	0
13	20240216	194800	1628759900	19580	19580	19580	19580	0
14	20240216	194700	1628759900	19580	19580	19580	19580	0
15	20240216	194600	1628759900	19580	19580	19580	19580	0
16	20240216	194500	1628759900	19580	19580	19580	19580	0
17	20240216	194400	1628759900	19580	19580	19580	19580	0
18	20240216	194300	1628759900	19580	19580	19580	19580	0
19	20240216	194200	1628759900	19580	19580	19580	19580	0
20	20240216	194100	1628759900	19580	19580	19580	19580	0
21	20240216	194000	1628759900	19580	19580	19580	19580	0
22	20240216	193900	1628759900	19580	19580	19580	19580	0
23	20240216	193800	1628759900	19580	19580	19580	19580	0
24	20240216	193700	1628759900	19580	19580	19580	19580	0
25	20240216	193600	1628759900	19580	19580	19580	19580	0
26	20240216	193500	1628759900	19580	19580	19580	19580	0
27	20240216	193400	1628759900	19580	19580	19580	19580	0
28	20240216	193300	1628759900	19580	19580	19580	19580	0
29	20240216	193200	1628759900	19580	19580	19580	19580	0
30	20240216	193100	1628759900	19580	19580	19580	19580	0
31	20240216	193000	1628759900	19580	19580	19580	19580	0
32	20240216	192900	1628759900	19580	19580	19580	19580	762
33	20240216	192800	1628759900	19580	19580	19580	19580	0
34	20240216	192700	1628759900	19580	19580	19580	19580	0
35	20240216	192600	1628759900	19580	19580	19580	19580	0
36	20240216	192500	1628759900	19580	19580	19580	19580	0
37	20240216	192400	1628759900	19580	19580	19580	19580	0
38	20240216	192300	1628759900	19580	19580	19580	19580	0
39	20240216	192200	1628759900	19580	19580	19580	19580	0
40	20240216	192100	1628759900	19580	19580	19580	19580	0
41	20240216	192000	1628759900	19580	19580	19580	19580	0
42	20240216	191900	1628759900	19580	19580	19580	19580	0
43	20240216	191800	1628759900	19580	19580	19580	19580	0
44	20240216	191700	1628759900	19580	19580	19580	19580	0
45	20240216	191600	1628759900	19580	19580	19580	19580	0
46	20240216	191500	1628759900	19580	19580	19580	19580	0
47	20240216	191400	1628759900	19580	19580	19580	19580	0
48	20240216	191300	1628759900	19580	19580	19580	19580	0
49	20240216	191200	1628759900	19580	19580	19580	19580	0
50	20240216	191100	1628759900	19580	19580	19580	19580	0
51	20240216	191000	1628759900	19580	19580	19580	19580	0
52	20240216	190900	1628759900	19580	19580	19580	19580	0
53	20240216	190800	1628759900	19580	19580	19580	19580	0
54	20240216	190700	1628759900	19580	19580	19580	19580	0
55	20240216	190600	1628759900	19580	19580	19580	19580	0
56	20240216	190500	1628759900	19580	19580	19580	19580	0
57	20240216	190400	1628759900	19580	19580	19580	19580	0
58	20240216	190300	1628759900	19580	19580	19580	19580	0
59	20240216	190200	1628759900	19580	19580	19580	19580	0
60	20240216	190100	1628759900	19580	19580	19580	19580	0
61	20240216	190000	1628759900	19580	19580	19580	19580	0
62	20240216	185900	1628759900	19580	19580	19580	19580	762
63	20240216	185800	1628759900	19580	19580	19580	19580	0
64	20240216	185700	1628759900	19580	19580	19580	19580	0
65	20240216	185600	1628759900	19580	19580	19580	19580	0
66	20240216	185500	1628759900	19580	19580	19580	19580	0
67	20240216	185400	1628759900	19580	19580	19580	19580	0
68	20240216	185300	1628759900	19580	19580	19580	19580	0
69	20240216	185200	1628759900	19580	19580	19580	19580	0
70	20240216	185100	1628759900	19580	19580	19580	19580	0
71	20240216	185000	1628759900	19580	19580	19580	19580	0
72	20240216	184900	1628759900	19580	19580	19580	19580	0
73	20240216	184800	1628759900	19580	19580	19580	19580	0
74	20240216	184700	1628759900	19580	19580	19580	19580	0
75	20240216	184600	1628759900	19580	19580	19580	19580	0
76	20240216	184500	1628759900	19580	19580	19580	19580	0
77	20240216	184400	1628759900	19580	19580	19580	19580	0
78	20240216	184300	1628759900	19580	19580	19580	19580	0
79	20240216	184200	1628759900	19580	19580	19580	19580	0
80	20240216	184100	1628759900	19580	19580	19580	19580	0
81	20240216	184000	1628759900	19580	19580	19580	19580	0
82	20240216	183900	1628759900	19580	19580	19580	19580	0
83	20240216	183800	1628759900	19580	19580	19580	19580	0
84	20240216	183700	1628759900	19580	19580	19580	19580	0
85	20240216	183600	1628759900	19580	19580	19580	19580	0
86	20240216	183500	1628759900	19580	19580	19580	19580	0
87	20240216	183400	1628759900	19580	19580	19580	19580	0
88	20240216	183300	1628759900	19580	19580	19580	19580	0
89	20240216	183200	1628759900	19580	19580	19580	19580	0
90	20240216	183100	1628759900	19580	19580	19580	19580	0
91	20240216	183000	1628759900	19580	19580	19580	19580	0
92	20240216	182900	1628759900	19580	19580	19580	19580	762
93	20240216	182800	1628759900	19580	19580	19580	19580	0
94	20240216	182700	1628759900	19580	19580	19580	19580	0
95	20240216	182600	1628759900	19580	19580	19580	19580	0
96	20240216	182500	1628759900	19580	19580	19580	19580	0
97	20240216	182400	1628759900	19580	19580	19580	19580	0
98	20240216	182300	1628759900	19580	19580	19580	19580	0
99	20240216	182200	1628759900	19580	19580	19580	19580	0
100	20240216	182100	1628759900	19580	19580	19580	19580	0
101	20240216	182000	1628759900	19580	19580	19580	19580	0
102	20240216	181900	1628759900	19580	19580	19580	19580	0
103	20240216	181800	1628759900	19580	19580	19580	19580	0
104	20240216	181700	1628759900	19580	19580	19580	19580	0
105	20240216	181600	1628759900	19580	19580	19580	19580	0
106	20240216	181500	1628759900	19580	19580	19580	19580	0
107	20240216	181400	1628759900	19580	19580	19580	19580	0
108	20240216	181300	1628759900	19580	19580	19580	19580	0
109	20240216	181200	1628759900	19580	19580	19580	19580	0
110	20240216	181100	1628759900	19580	19580	19580	19580	0
111	20240216	181000	1628759900	19580	19580	19580	19580	0
112	20240216	180900	1628759900	19580	19580	19580	19580	0
113	20240216	180800	1628759900	19580	19580	19580	19580	0
114	20240216	180700	1628759900	19580	19580	19580	19580	0
115	20240216	180600	1628759900	19580	19580	19580	19580	0
116	20240216	180500	1628759900	19580	19580	19580	19580	0
117	20240216	180400	1628759900	19580	19580	19580	19580	0
118	20240216	180300	1628759900	19580	19580	19580	19580	0
119	20240216	180200	1628759900	19580	19580	19580	19580	0
120	20240216	180100	1628759900	19580	19580	19580	19580	0
121	20240216	180000	1628759900	19580	19580	19580	19580	0
122	20240216	175900	1628759900	19580	19580	19580	19580	762
123	20240216	175800	1628759900	19580	19580	19580	19580	0
124	20240216	175700	1628759900	19580	19580	19580	19580	0
125	20240216	175600	1628759900	19580	19580	19580	19580	0
126	20240216	175500	1628759900	19580	19580	19580	19580	0
127	20240216	175400	1628759900	19580	19580	19580	19580	0
128	20240216	175300	1628759900	19580	19580	19580	19580	0
129	20240216	175200	1628759900	19580	19580	19580	19580	0
130	20240216	175100	1628759900	19580	19580	19580	19580	0
131	20240216	175000	1628759900	19580	19580	19580	19580	0
132	20240216	174900	1628759900	19580	19580	19580	19580	0
133	20240216	174800	1628759900	19580	19580	19580	19580	0
134	20240216	174700	1628759900	19580	19580	19580	19580	0
135	20240216	174600	1628759900	19580	19580	19580	19580	0
136	20240216	174500	1628759900	19580	19580	19580	19580	0
137	20240216	174400	1628759900	19580	19580	19580	19580	0
138	20240216	174300	1628759900	19580	19580	19580	19580	0
139	20240216	174200	1628759900	19580	19580	19580	19580	0
140	20240216	174100	1628759900	19580	19580	19580	19580	0
141	20240216	174000	1628759900	19580	19580	19580	19580	0
142	20240216	173900	1628759900	19580	19580	19580	19580	0
143	20240216	173800	1628759900	19580	19580	19580	19580	0
144	20240216	173700	1628759900	19580	19580	19580	19580	0
145	20240216	173600	1628759900	19580	19580	19580	19580	0
146	20240216	173500	1628759900	19580	19580	19580	19580	0
147	20240216	173400	1628759900	19580	19580	19580	19580	0
148	20240216	173300	1628759900	19580	19580	19580	19580	0
149	20240216	173200	1628759900	19580	19580	19580	19580	0
150	20240216	173100	1628759900	19580	19580	19580	19580	0
151	20240216	173000	1628759900	19580	19580	19580	19580	0
152	20240216	172900	1628759900	19580	19580	19580	19580	762
153	20240216	172800	1628759900	19580	19580	19580	19580	0
154	20240216	172700	1628759900	19580	19580	19580	19580	0
155	20240216	172600	1628759900	19580	19580	19580	19580	0
156	20240216	172500	1628759900	19580	19580	19580	19580	0
157	20240216	172400	1628759900	19580	19580	19580	19580	0
158	20240216	172300	1628759900	19580	19580	19580	19580	0
159	20240216	172200	1628759900	19580	19580	19580	19580	0
160	20240216	172100	1628759900	19580	19580	19580	19580	0
161	20240216	172000	1628759900	19580	19580	19580	19580	0
162	20240216	171900	1628759900	19580	19580	19580	19580	0
163	20240216	171800	1628759900	19580	19580	19580	19580	0
164	20240216	171700	1628759900	19580	19580	19580	19580	0
165	20240216	171600	1628759900	19580	19580	19580	19580	0
166	20240216	171500	1628759900	19580	19580	19580	19580	0
167	20240216	171400	1628759900	19580	19580	19580	19580	0
168	20240216	171300	1628759900	19580	19580	19580	19580	0
169	20240216	171200	1628759900	19580	19580	19580	19580	0
170	20240216	171100	1628759900	19580	19580	19580	19580	0
171	20240216	171000	1628759900	19580	19580	19580	19580	0
172	20240216	170900	1628759900	19580	19580	19580	19580	0
173	20240216	170800	1628759900	19580	19580	19580	19580	0
174	20240216	170700	1628759900	19580	19580	19580	19580	0
175	20240216	170600	1628759900	19580	19580	19580	19580	0
176	20240216	170500	1628759900	19580	19580	19580	19580	0
177	20240216	170400	1628759900	19580	19580	19580	19580	0
178	20240216	170300	1628759900	19580	19580	19580	19580	0
179	20240216	170200	1628759900	19580	19580	19580	19580	0
180	20240216	170100	1628759900	19580	19580	19580	19580	0
181	20240216	170000	1628759900	19580	19580	19580	19580	0
182	20240216	165900	1628759900	19580	19580	19580	19580	762
183	20240216	165800	1628759900	19580	19580	19580	19580	0
184	20240216	165700	1628759900	19580	19580	19580	19580	0
185	20240216	165600	1628759900	19580	19580	19580	19580	0
186	20240216	165500	1628759900	19580	19580	19580	19580	0
187	20240216	165400	1628759900	19580	19580	19580	19580	0
188	20240216	165300	1628759900	19580	19580	19580	19580	0
189	20240216	165200	1628759900	19580	19580	19580	19580	0
190	20240216	165100	1628759900	19580	19580	19580	19580	0
191	20240216	165000	1628759900	19580	19580	19580	19580	0
192	20240216	164900	1628759900	19580	19580	19580	19580	0
193	20240216	164800	1628759900	19580	19580	19580	19580	0
194	20240216	164700	1628759900	19580	19580	19580	19580	0
195	20240216	164600	1628759900	19580	19580	19580	19580	0
196	20240216	164500	1628759900	19580	19580	19580	19580	0
197	20240216	164400	1628759900	19580	19580	19580	19580	0
198	20240216	164300	1628759900	19580	19580	19580	19580	0
199	20240216	164200	1628759900	19580	19580	19580	19580	0
200	20240216	164100	1628759900	19580	19580	19580	19580	0
201	20240216	164000	1628759900	19580	19580	19580	19580	0
202	20240216	163900	1628759900	19580	19580	19580	19580	0
203	20240216	163800	1628759900	19580	19580	19580	19580	0
204	20240216	163700	1628759900	19580	19580	19580	19580	0
205	20240216	163600	1628759900	19580	19580	19580	19580	0
206	20240216	163500	1628759900	19580	19580	19580	19580	0
207	20240216	163400	1628759900	19580	19580	19580	19580	0
208	20240216	163300	1628759900	19580	19580	19580	19580	0
209	20240216	163200	1628759900	19580	19580	19580	19580	0
210	20240216	163100	1628759900	19580	19580	19580	19580	0
211	20240216	163000	1628759900	19580	19580	19580	19580	0
212	20240216	162900	1628759900	19580	19580	19580	19580	762
213	20240216	162800	1628759900	19580	19580	19580	19580	0
214	20240216	162700	1628759900	19580	19580	19580	19580	0
215	20240216	162600	1628759900	19580	19580	19580	19580	0
216	20240216	162500	1628759900	19580	19580	19580	19580	0
217	20240216	162400	1628759900	19580	19580	19580	19580	0
218	20240216	162300	1628759900	19580	19580	19580	19580	0
219	20240216	162200	1628759900	19580	19580	19580	19580	0
220	20240216	162100	1628759900	19580	19580	19580	19580	0
221	20240216	162000	1628759900	19580	19580	19580	19580	0
222	20240216	161900	1628759900	19580	19580	19580	19580	0
223	20240216	161800	1628759900	19580	19580	19580	19580	0
224	20240216	161700	1628759900	19580	19580	19580	19580	0
225	20240216	161600	1628759900	19580	19580	19580	19580	0
226	20240216	161500	1628759900	19580	19580	19580	19580	0
227	20240216	161400	1628759900	19580	19580	19580	19580	0
228	20240216	161300	1628759900	19580	19580	19580	19580	0
229	20240216	161200	1628759900	19580	19580	19580	19580	0
230	20240216	161100	1628759900	19580	19580	19580	19580	0
231	20240216	161000	1628759900	19580	19580	19580	19580	0
232	20240216	160900	1628759900	19580	19580	19580	19580	0
233	20240216	160800	1628759900	19580	19580	19580	19580	0
234	20240216	160700	1628759900	19580	19580	19580	19580	0
235	20240216	160600	1628759900	19580	19580	19580	19580	0
236	20240216	160500	1628759900	19580	19580	19580	19580	0
237	20240216	160400	1628759900	19580	19580	19580	19580	0
238	20240216	160300	1628759900	19580	19580	19580	19580	0
239	20240216	160200	1628759900	19580	19580	19580	19580	0
240	20240216	160100	1628759900	19580	19580	19580	19580	0
241	20240216	160000	1628759900	19580	19580	19580	19580	0
242	20240216	155900	1628759900	19580	19580	19580	19580	762
243	20240216	155800	1628759900	19580	19580	19580	19580	0
244	20240216	155700	1628759900	19580	19580	19580	19580	0
245	20240216	155600	1628759900	19580	19580	19580	19580	0
246	20240216	155500	1628759900	19580	19580	19580	19580	0
247	20240216	155400	1628759900	19580	19580	19580	19580	0
248	20240216	155300	1628759900	19580	19580	19580	19580	0
249	20240216	155200	1628759900	19580	19580	19580	19580	0
250	20240216	155100	1628759900	19580	19580	19580	19580	0
251	20240216	155000	1628759900	19580	19580	19580	19580	0
252	20240216	154900	1628759900	19580	19580	19580	19580	0
253	20240216	154800	1628759900	19580	19580	19580	19580	0
254	20240216	154700	1628759900	19580	19580	19580	19580	0
255	20240216	154600	1628759900	19580	19580	19580	19580	0
256	20240216	154500	1628759900	19580	19580	19580	19580	0
257	20240216	154400	1628759900	19580	19580	19580	19580	0
258	20240216	154300	1628759900	19580	19580	19580	19580	0
259	20240216	154200	1628759900	19580	19580	19580	19580	0
260	20240216	154100	1628759900	19580	19580	19580	19580	0
261	20240216	154000	1628759900	19580	19580	19580	19580	0
262	20240216	153900	1628759900	19580	19580	19580	19580	0
263	20240216	153800	1628759900	19580	19580	19580	19580	0
264	20240216	153700	1628759900	19580	19580	19580	19580	0
265	20240216	153600	1628759900	19580	19580	19580	19580	0
266	20240216	153500	1628759900	19580	19580	19580	19580	0
267	20240216	153400	1628759900	19580	19580	19580	19580	0
268	20240216	153300	1628759900	19580	19580	19580	19580	0
269	20240216	153200	1628759900	19580	19580	19580	19580	0
270	20240216	153100	1628759900	19580	19580	19580	19580	0
271	20240216	153000	1628759900	19580	19580	19580	19580	762
272	20240216	152900	1613839940	19650	19650	19650	19650	0
273	20240216	152800	1613839940	19650	19650	19650	19650	0
274	20240216	152700	1613839940	19650	19650	19650	19650	0
275	20240216	152600	1613839940	19650	19650	19650	19650	0
276	20240216	152500	1613839940	19650	19650	19650	19650	0
277	20240216	152400	1613839940	19650	19650	19650	19650	0
278	20240216	152300	1613839940	19650	19650	19650	19650	0
279	20240216	152200	1613839940	19650	19650	19650	19650	0
280	20240216	152100	1613839940	19650	19650	19650	19650	0
281	20240216	152000	1613839940	19650	19650	19650	19650	0
282	20240216	151900	1613839940	19650	19630	19660	19590	81
283	20240216	151800	1612252100	19660	19650	19660	19650	22
284	20240216	151700	1611819790	19590	19590	19660	19590	112
285	20240216	151600	1609624770	19660	19640	19660	19590	247
286	20240216	151500	1604784650	19590	19590	19660	19590	22
287	20240216	151400	1604352810	19660	19600	19660	19590	216
288	20240216	151300	1600118890	19660	19660	19660	19590	76
289	20240216	151200	1598629250	19640	19600	19650	19600	67
290	20240216	151100	1597315880	19600	19650	19650	19600	1819
291	20240216	151000	1561657840	19650	19650	19660	19650	101
292	20240216	150900	1559673180	19650	19650	19650	19650	74
293	20240216	150800	1558219080	19670	19660	19670	19620	136
294	20240216	150700	1555549340	19660	19620	19660	19620	149
295	20240216	150600	1552623150	19650	19640	19650	19640	161
296	20240216	150500	1549460710	19640	19620	19640	19610	92
297	20240216	150400	1547655420	19630	19630	19630	19630	6
298	20240216	150300	1547537640	19650	19650	19650	19650	1
299	20240216	150200	1547517990	19610	19640	19650	19610	103
300	20240216	150100	1545496150	19610	19640	19640	19610	101
301	20240216	150000	1543512540	19640	19610	19640	19610	205
302	20240216	145900	1539492400	19650	19640	19650	19640	61
303	20240216	145800	1538294340	19630	19620	19640	19610	490
304	20240216	145700	1528682240	19640	19630	19640	19630	2
305	20240216	145600	1528642970	19660	19660	19660	19660	0
306	20240216	145500	1528642970	19660	19640	19660	19620	87
307	20240216	145400	1526934440	19650	19620	19650	19610	267
308	20240216	145300	1521695770	19650	19630	19650	19620	155
309	20240216	145200	1518652820	19640	19630	19640	19630	5
310	20240216	145100	1518554660	19650	19630	19650	19630	92
311	20240216	145000	1516748680	19640	19650	19660	19630	23
312	20240216	144900	1516297020	19660	19670	19670	19660	11
313	20240216	144800	1516080690	19620	19650	19670	19610	121
314	20240216	144700	1513706470	19650	19670	19680	19650	230
315	20240216	144600	1509186870	19680	19650	19680	19650	34
316	20240216	144500	1508518740	19690	19670	19690	19670	62
317	20240216	144400	1507298580	19680	19640	19690	19640	683
318	20240216	144300	1493874130	19640	19630	19640	19610	55
319	20240216	144200	1492795130	19650	19610	19650	19610	57
320	20240216	144100	1491677290	19650	19600	19660	19600	92
321	20240216	144000	1489873980	19660	19600	19660	19600	117
322	20240216	143900	1487577180	19600	19610	19650	19600	48
323	20240216	143800	1486636310	19660	19640	19670	19590	149
324	20240216	143700	1483709580	19600	19660	19660	19600	35
325	20240216	143600	1483023520	19590	19640	19660	19590	387
326	20240216	143500	1475432820	19640	19640	19650	19600	123
327	20240216	143400	1473019480	19610	19610	19660	19600	125
328	20240216	143300	1470569160	19660	19670	19670	19600	121
329	20240216	143200	1468192990	19660	19660	19670	19660	98
330	20240216	143100	1466266290	19670	19660	19670	19660	186
331	20240216	143000	1462609510	19660	19630	19660	19630	160
332	20240216	142900	1459467060	19640	19640	19640	19630	165
333	20240216	142800	1456226800	19630	19630	19640	19630	173
334	20240216	142700	1452830800	19630	19610	19630	19600	97
335	20240216	142600	1450928930	19650	19650	19650	19650	0
336	20240216	142500	1450928930	19650	19600	19650	19600	96
337	20240216	142400	1449044810	19650	19650	19650	19650	0
338	20240216	142300	1449044810	19650	19650	19650	19650	0
339	20240216	142200	1449044810	19650	19630	19660	19610	121
340	20240216	142100	1446669280	19630	19630	19630	19630	186
341	20240216	142000	1443018100	19650	19650	19650	19600	37
342	20240216	141900	1442292750	19660	19660	19660	19590	3057
343	20240216	141800	1382402420	19650	19630	19650	19590	1405
344	20240216	141700	1354844090	19590	19660	19680	19580	2196
345	20240216	141600	1311798870	19680	19680	19680	19680	0
346	20240216	141500	1311798870	19680	19690	19690	19660	66
347	20240216	141400	1310500920	19670	19700	19700	19670	62
348	20240216	141300	1309280380	19690	19710	19710	19690	5
349	20240216	141200	1309181880	19700	19710	19710	19700	62
350	20240216	141100	1307960470	19700	19700	19720	19700	4
351	20240216	141000	1307881650	19700	19690	19720	19690	39
352	20240216	140900	1307113340	19730	19730	19730	19720	5
353	20240216	140800	1307014710	19700	19720	19740	19700	335
354	20240216	140700	1300409140	19740	19730	19740	19730	61
355	20240216	140600	1299205600	19730	19710	19730	19710	97
356	20240216	140500	1297292490	19720	19720	19720	19720	60
357	20240216	140400	1296109290	19730	19720	19730	19720	2
358	20240216	140300	1296069840	19720	19720	19720	19720	35
359	20240216	140200	1295379640	19750	19740	19750	19740	3
360	20240216	140100	1295320410	19750	19730	19750	19720	167
361	20240216	140000	1292025610	19730	19720	19730	19720	10
362	20240216	135900	1291828320	19740	19730	19740	19730	86
363	20240216	135800	1290131530	19740	19740	19740	19740	41
364	20240216	135700	1289322190	19750	19750	19750	19750	1
365	20240216	135600	1289302440	19760	19760	19760	19750	42
366	20240216	135500	1288472870	19770	19770	19770	19770	1
367	20240216	135400	1288453100	19770	19740	19770	19740	34
368	20240216	135300	1287781910	19810	19810	19810	19810	0
369	20240216	135200	1287781910	19810	19800	19810	19800	2
370	20240216	135100	1287742300	19740	19740	19740	19740	34
371	20240216	135000	1287071140	19830	19830	19830	19830	0
372	20240216	134900	1287071140	19830	19740	19830	19740	35
373	20240216	134800	1286380070	19860	19860	19860	19860	0
374	20240216	134700	1286380070	19860	19740	19860	19740	556
375	20240216	134600	1275402400	19870	19800	19870	19800	178
376	20240216	134500	1271870880	19750	19830	19830	19750	879
377	20240216	134400	1254485150	19750	19780	19830	19750	726
378	20240216	134300	1240140440	19780	19800	19800	19780	581
379	20240216	134200	1228642230	19830	19800	19840	19800	49
380	20240216	134100	1227671850	19840	19800	19840	19800	39
381	20240216	134000	1226899580	19860	19810	19860	19810	153
382	20240216	133900	1223866590	19830	19840	19860	19830	7
383	20240216	133800	1223727690	19860	19850	19860	19850	68
384	20240216	133700	1222377860	19860	19800	19860	19800	35
385	20240216	133600	1221684800	19870	19860	19870	19860	65
386	20240216	133500	1220393880	19870	19800	19870	19800	347
387	20240216	133400	1213522610	19870	19860	19870	19860	64
388	20240216	133300	1212251550	19870	19790	19870	19790	260
389	20240216	133200	1207092080	19850	19850	19850	19850	0
390	20240216	133100	1207092080	19850	19830	19850	19830	63
391	20240216	133000	1205842160	19850	19810	19850	19810	36
392	20240216	132900	1205128960	19860	19860	19860	19860	1
393	20240216	132800	1205109100	19810	19810	19810	19810	133
394	20240216	132700	1202474370	19900	19900	19900	19900	0
395	20240216	132600	1202474370	19900	19860	19900	19860	502
396	20240216	132500	1192490690	19790	19790	19870	19790	44
397	20240216	132400	1191619850	19890	19890	19890	19890	0
398	20240216	132300	1191619850	19890	19790	19890	19790	36
399	20240216	132200	1190907210	19900	19870	19900	19870	550
400	20240216	132100	1179971260	19900	19780	19900	19710	1283
401	20240216	132000	1154533340	19790	19790	19790	19790	61
402	20240216	131900	1153326150	19810	19800	19810	19800	22
403	20240216	131800	1152890520	19800	19740	19800	19680	534
404	20240216	131700	1142335710	19760	19740	19760	19740	47
405	20240216	131600	1141407910	19760	19710	19760	19710	246
406	20240216	131500	1136555120	19710	19710	19710	19710	100
407	20240216	131400	1134584120	19720	19690	19720	19690	306
408	20240216	131300	1128553890	19690	19720	19720	19690	62
409	20240216	131200	1127333080	19710	19710	19710	19710	60
410	20240216	131100	1126150480	19720	19710	19730	19650	118
411	20240216	131000	1123826730	19710	19650	19710	19650	604
412	20240216	130900	1111927810	19680	19680	19680	19670	96
413	20240216	130800	1110039470	19690	19670	19690	19670	89
414	20240216	130700	1108287950	19680	19650	19680	19650	210
415	20240216	130600	1104156310	19650	19630	19660	19630	408
416	20240216	130500	1096139470	19630	19630	19630	19620	84
417	20240216	130400	1094491150	19620	19620	19630	19610	72
418	20240216	130300	1093078780	19620	19620	19620	19600	133
419	20240216	130200	1090470730	19630	19620	19630	19610	272
420	20240216	130100	1085134680	19620	19600	19630	19600	5
421	20240216	130000	1085036610	19620	19630	19630	19610	94
422	20240216	125900	1083192620	19600	19620	19620	19600	201
423	20240216	125800	1079250460	19610	19610	19610	19610	7
424	20240216	125700	1079113190	19610	19620	19620	19610	109
425	20240216	125600	1076975440	19630	19640	19640	19630	205
426	20240216	125500	1072949570	19640	19640	19650	19630	178
427	20240216	125400	1069454240	19630	19640	19640	19630	56
428	20240216	125300	1068354580	19640	19640	19650	19640	62
429	20240216	125200	1067136890	19640	19640	19650	19630	140
430	20240216	125100	1064387750	19640	19640	19640	19640	21
431	20240216	125000	1063975310	19660	19640	19660	19640	166
432	20240216	124900	1060714820	19640	19630	19640	19630	89
433	20240216	124800	1058967740	19640	19630	19640	19620	139
434	20240216	124700	1056238720	19630	19640	19640	19630	88
435	20240216	124600	1054511270	19630	19640	19640	19630	86
436	20240216	124500	1052823080	19620	19630	19640	19620	129
437	20240216	124400	1050291120	19630	19630	19630	19630	27
438	20240216	124300	1049761110	19640	19630	19640	19620	158
439	20240216	124200	1046659880	19630	19630	19640	19620	184
440	20240216	124100	1043048450	19620	19610	19630	19610	61
441	20240216	124000	1041851960	19620	19620	19630	19620	91
442	20240216	123900	1040066530	19620	19620	19620	19620	90
443	20240216	123800	1038300730	19630	19620	19630	19620	101
444	20240216	123700	1036318430	19620	19630	19630	19610	110
445	20240216	123600	1034160700	19600	19620	19620	19600	121
446	20240216	123500	1031787700	19630	19620	19630	19620	64
447	20240216	123400	1030532010	19630	19610	19630	19610	35
448	20240216	123300	1029845640	19620	19630	19630	19620	62
449	20240216	123200	1028629190	19620	19630	19630	19620	2
450	20240216	123100	1028589940	19630	19620	19640	19610	88
451	20240216	123000	1026863160	19610	19610	19620	19600	233
452	20240216	122900	1022292770	19610	19620	19620	19610	54
453	20240216	122800	1021233730	19640	19640	19640	19640	1
454	20240216	122700	1021214090	19630	19630	19640	19630	91
455	20240216	122600	1019427750	19600	19620	19630	19600	210
456	20240216	122500	1015309350	19640	19620	19640	19620	237
457	20240216	122400	1010658600	19620	19630	19630	19620	96
458	20240216	122300	1008775060	19620	19630	19630	19610	87
459	20240216	122200	1007068710	19610	19610	19630	19610	128
460	20240216	122100	1004558570	19630	19620	19630	19620	4
461	20240216	122000	1004480080	19630	19630	19640	19600	102
462	20240216	121900	1002479530	19600	19640	19640	19600	3069
463	20240216	121800	942320780	19630	19640	19650	19630	96
464	20240216	121700	940435330	19620	19620	19620	19620	34
465	20240216	121600	939768250	19670	19640	19670	19640	129
466	20240216	121500	937233970	19660	19670	19670	19650	13
467	20240216	121400	936978400	19660	19640	19660	19640	248
468	20240216	121300	932104080	19650	19630	19650	19620	118
469	20240216	121200	929787670	19650	19640	19650	19620	60
470	20240216	121100	928609930	19630	19630	19630	19630	485
471	20240216	121000	919089380	19670	19630	19670	19630	157
472	20240216	120900	916005880	19650	19660	19660	19650	443
473	20240216	120800	907300310	19660	19660	19660	19650	196
474	20240216	120700	903448070	19670	19670	19670	19660	97
475	20240216	120600	901541030	19660	19660	19660	19660	61
476	20240216	120500	900341770	19660	19660	19660	19660	33
477	20240216	120400	899692990	19660	19660	19660	19660	62
478	20240216	120300	898474070	19660	19650	19660	19650	96
479	20240216	120200	896587050	19660	19660	19660	19660	1
480	20240216	120100	896567390	19660	19660	19660	19660	137
481	20240216	120000	893873970	19660	19660	19670	19660	145
482	20240216	115900	891023260	19660	19660	19660	19660	362
483	20240216	115800	883906340	19670	19660	19670	19660	34
484	20240216	115700	883237890	19670	19670	19670	19660	65
485	20240216	115600	881959970	19660	19660	19660	19660	95
486	20240216	115500	880092270	19670	19680	19680	19660	26
487	20240216	115400	879581060	19670	19670	19670	19670	92
488	20240216	115300	877771420	19670	19670	19670	19650	191
489	20240216	115200	874015110	19670	19670	19670	19670	62
490	20240216	115100	872795570	19690	19690	19690	19650	44
491	20240216	115000	871930620	19680	19680	19680	19680	60
492	20240216	114900	870749820	19700	19660	19700	19660	346
493	20240216	114800	863943080	19680	19660	19680	19660	53
494	20240216	114700	862900870	19660	19660	19660	19660	161
495	20240216	114600	859735610	19650	19680	19690	19650	60
496	20240216	114500	858555790	19650	19650	19650	19650	125
497	20240216	114400	856099540	19700	19680	19720	19650	127
498	20240216	114300	853601090	19680	19650	19680	19650	138
499	20240216	114200	850888020	19670	19660	19670	19630	37
500	20240216	114100	850161610	19660	19680	19680	19660	62
501	20240216	114000	848942670	19660	19660	19680	19660	112
502	20240216	113900	846739920	19660	19670	19680	19660	39
503	20240216	113800	845972800	19670	19670	19680	19670	95
504	20240216	113700	844104140	19680	19680	19680	19670	96
505	20240216	113600	842215790	19670	19660	19680	19660	189
506	20240216	113500	838497670	19680	19660	19680	19660	29
507	20240216	113400	837927270	19660	19660	19670	19660	123
508	20240216	113300	835509060	19670	19650	19670	19640	338
509	20240216	113200	828866950	19650	19640	19650	19640	89
510	20240216	113100	827118960	19650	19640	19650	19640	109
511	20240216	113000	824978190	19640	19650	19650	19620	97
512	20240216	112900	823074380	19620	19650	19650	19620	302
513	20240216	112800	817144550	19640	19650	19650	19640	175
514	20240216	112700	813707400	19650	19650	19650	19650	95
515	20240216	112600	811840650	19660	19660	19660	19640	1387
516	20240216	112500	784585840	19670	19650	19670	19650	37
517	20240216	112400	783858710	19680	19650	19680	19650	199
518	20240216	112300	779945280	19660	19660	19670	19650	47
519	20240216	112200	779021580	19660	19650	19660	19650	135
520	20240216	112100	776368350	19640	19630	19650	19630	105
521	20240216	112000	774306340	19630	19640	19640	19630	58
522	20240216	111900	773167560	19660	19650	19660	19640	31
523	20240216	111800	772558690	19670	19630	19670	19630	36
524	20240216	111700	771851910	19680	19670	19680	19630	82
525	20240216	111600	770239120	19680	19670	19680	19670	35
526	20240216	111500	769550660	19670	19670	19670	19670	82
527	20240216	111400	767937720	19670	19680	19680	19670	42
528	20240216	111300	767111530	19690	19690	19700	19670	97
529	20240216	111200	765202270	19710	19710	19710	19710	1
530	20240216	111100	765182560	19720	19710	19720	19670	183
531	20240216	111000	761578400	19700	19710	19720	19700	54
532	20240216	110900	760514330	19700	19720	19720	19670	109
533	20240216	110800	758365180	19710	19690	19720	19670	207
534	20240216	110700	754288340	19700	19700	19700	19700	5
535	20240216	110600	754189840	19720	19680	19720	19680	149
536	20240216	110500	751256190	19700	19700	19700	19700	2
537	20240216	110400	751216790	19670	19680	19720	19670	165
538	20240216	110300	747969780	19670	19680	19680	19670	31
539	20240216	110200	747359900	19680	19610	19680	19610	609
540	20240216	110100	735392750	19630	19630	19630	19610	88
541	20240216	110000	733666260	19640	19620	19640	19620	124
542	20240216	105900	731232760	19630	19620	19630	19600	119
543	20240216	105800	728898650	19600	19640	19640	19600	2
544	20240216	105700	728859410	19620	19600	19640	19600	228
545	20240216	105600	724386340	19630	19620	19630	19600	109
546	20240216	105500	722249240	19640	19630	19640	19630	44
547	20240216	105400	721385500	19630	19630	19630	19600	104
548	20240216	105300	719345580	19640	19640	19640	19640	1
549	20240216	105200	719325940	19620	19610	19650	19610	63
550	20240216	105100	718089690	19670	19620	19670	19620	193
551	20240216	105000	714301410	19610	19610	19620	19600	153
552	20240216	104900	711301660	19620	19620	19620	19620	1
553	20240216	104800	711282040	19600	19600	19610	19600	244
554	20240216	104700	706498000	19610	19600	19610	19600	35
555	20240216	104600	705811980	19620	19600	19620	19600	67
556	20240216	104500	704498360	19610	19600	19620	19600	122
557	20240216	104400	702106280	19620	19610	19620	19600	152
558	20240216	104300	699126540	19640	19640	19640	19640	1
559	20240216	104200	699106900	19630	19630	19630	19610	135
560	20240216	104100	696457510	19630	19630	19630	19600	130
561	20240216	104000	693906520	19620	19600	19630	19600	104
562	20240216	103900	691866930	19600	19600	19600	19590	117
563	20240216	103800	689573980	19590	19600	19600	19590	94
564	20240216	103700	687732190	19620	19630	19630	19620	11
565	20240216	103600	687516360	19640	19610	19640	19590	557
566	20240216	103500	676596310	19610	19630	19630	19600	279
567	20240216	103400	671127430	19630	19620	19630	19600	204
568	20240216	103300	667127040	19650	19660	19670	19610	608
569	20240216	103200	655185430	19680	19680	19690	19650	423
570	20240216	103100	646871260	19680	19690	19700	19680	202
571	20240216	103000	642893460	19690	19690	19690	19680	137
572	20240216	102900	640196930	19680	19660	19680	19660	104
573	20240216	102800	638151500	19670	19670	19670	19670	16
574	20240216	102700	637836780	19690	19660	19700	19660	424
575	20240216	102600	629489620	19680	19660	19680	19660	84
576	20240216	102500	627838160	19680	19690	19690	19680	310
577	20240216	102400	621737350	19690	19700	19700	19680	9
578	20240216	102300	621560090	19740	19720	19740	19720	28
579	20240216	102200	621007890	19750	19700	19750	19700	48
580	20240216	102100	620061820	19700	19690	19750	19690	517
581	20240216	102000	609862040	19680	19700	19720	19680	82
582	20240216	101900	608247580	19730	19710	19730	19700	333
583	20240216	101800	601684400	19760	19760	19760	19760	0
584	20240216	101700	601684400	19760	19760	19760	19760	1
585	20240216	101600	601664640	19710	19750	19770	19710	77
586	20240216	101500	600144980	19750	19720	19750	19720	35
587	20240216	101400	599454750	19720	19740	19760	19710	141
588	20240216	101300	596674000	19720	19720	19720	19720	12
589	20240216	101200	596437360	19750	19720	19750	19720	34
590	20240216	101100	595766850	19760	19740	19760	19740	111
591	20240216	101000	593574870	19750	19750	19750	19710	268
592	20240216	100900	588289630	19760	19760	19770	19760	246
593	20240216	100800	583426340	19760	19760	19770	19760	114
594	20240216	100700	581173190	19760	19750	19770	19750	292
595	20240216	100600	575404320	19760	19740	19760	19740	56
596	20240216	100500	574298850	19740	19730	19740	19730	139
597	20240216	100400	571556210	19730	19730	19730	19730	1
598	20240216	100300	571536480	19770	19770	19770	19770	0
599	20240216	100200	571536480	19770	19690	19770	19680	154
600	20240216	100100	568504570	19680	19680	19680	19680	54
601	20240216	100000	567441850	19670	19670	19670	19660	111
602	20240216	095900	565259310	19680	19680	19680	19680	0
603	20240216	095800	565259310	19680	19660	19690	19660	51
604	20240216	095700	564256280	19660	19610	19670	19610	169
605	20240216	095600	560940070	19600	19600	19610	19590	147
606	20240216	095500	558059860	19590	19590	19610	19590	49
607	20240216	095400	557099870	19590	19600	19610	19590	565
608	20240216	095300	546026390	19600	19610	19610	19600	512
609	20240216	095200	535990100	19620	19620	19620	19620	11
610	20240216	095100	535774280	19610	19620	19620	19610	9
611	20240216	095000	535597740	19620	19670	19670	19620	50
612	20240216	094900	534616260	19660	19650	19660	19650	52
613	20240216	094800	533594160	19650	19630	19650	19600	3998
614	20240216	094700	455197460	19640	19620	19640	19620	175
615	20240216	094600	451762220	19630	19620	19630	19620	37
616	20240216	094500	451036240	19620	19630	19630	19620	58
617	20240216	094400	449897760	19630	19620	19670	19620	163
618	20240216	094300	446697680	19670	19670	19680	19630	217
619	20240216	094200	442430440	19620	19680	19680	19620	2088
620	20240216	094100	401402400	19690	19710	19710	19690	6
621	20240216	094000	401284200	19690	19700	19710	19690	84
622	20240216	093900	399629470	19680	19690	19700	19680	470
623	20240216	093800	390378510	19680	19680	19680	19670	420
624	20240216	093700	382116210	19680	19670	19690	19670	61
625	20240216	093600	380915880	19670	19670	19700	19660	233
626	20240216	093500	376332840	19700	19710	19710	19670	70
627	20240216	093400	374954480	19680	19820	19820	19680	2196
628	20240216	093300	331693300	19730	19830	19830	19730	25
629	20240216	093200	331199740	19740	19740	19830	19710	1956
630	20240216	093100	292636740	19720	19780	19780	19720	1137
631	20240216	093000	270186790	19830	19770	19830	19770	54
632	20240216	092900	269118000	19760	19830	19830	19760	11
633	20240216	092800	268900490	19850	19780	19850	19750	529
634	20240216	092700	258446840	19860	19770	19870	19760	286
635	20240216	092600	252795160	19760	19780	19870	19750	711
636	20240216	092500	238734690	19870	19770	19870	19770	43
637	20240216	092400	237882220	19770	19870	19870	19770	72
638	20240216	092300	236453310	19890	19780	19890	19730	536
639	20240216	092200	225860910	19880	19790	19880	19790	83
640	20240216	092100	224212040	19790	19870	19870	19790	8
641	20240216	092000	224053160	19870	19880	19880	19800	234
642	20240216	091900	219411880	19880	19820	19880	19820	33
643	20240216	091800	218757760	19820	19880	19900	19820	89
644	20240216	091700	216991660	19930	19930	19930	19930	0
645	20240216	091600	216991660	19930	19930	19930	19930	0
646	20240216	091500	216991660	19930	19810	19930	19800	516
647	20240216	091400	206753040	19810	19800	19810	19800	56
648	20240216	091300	205644030	19710	19740	19750	19700	3023
649	20240216	091200	146043250	19750	19740	19750	19730	333
650	20240216	091100	139471400	19730	19870	19870	19730	2043
651	20240216	091000	99025290	19870	19950	19950	19870	1824
652	20240216	090900	62710700	19950	19960	19960	19910	31
653	20240216	090800	62092950	19900	19940	19960	19900	195
654	20240216	090700	58210470	19960	19970	19970	19900	231
655	20240216	090600	53612310	20000	19990	20000	19990	100
656	20240216	090500	51613250	20050	19990	20050	19990	72
657	20240216	090400	50171560	20050	19880	20050	19880	736
658	20240216	090300	35501120	19850	19890	19890	19840	78
659	20240216	090200	33950850	19890	19910	19910	19890	26
660	20240216	090100	33433690	19930	19910	19940	19910	1071
661	20240216	090000	12086850	19830	19920	19920	19830	558