KissMeData/039200/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192100	1961314700	19040	19040	19040	19040	2419
3	20240216	192000	1961314700	19040	19040	19040	19040	0
4	20240216	191900	1961314700	19040	19040	19040	19040	0
5	20240216	191800	1961314700	19040	19040	19040	19040	0
6	20240216	191700	1961314700	19040	19040	19040	19040	0
7	20240216	191600	1961314700	19040	19040	19040	19040	0
8	20240216	191500	1961314700	19040	19040	19040	19040	0
9	20240216	191400	1961314700	19040	19040	19040	19040	0
10	20240216	191300	1961314700	19040	19040	19040	19040	0
11	20240216	191200	1961314700	19040	19040	19040	19040	0
12	20240216	191100	1961314700	19040	19040	19040	19040	0
13	20240216	191000	1961314700	19040	19040	19040	19040	0
14	20240216	190900	1961314700	19040	19040	19040	19040	0
15	20240216	190800	1961314700	19040	19040	19040	19040	0
16	20240216	190700	1961314700	19040	19040	19040	19040	0
17	20240216	190600	1961314700	19040	19040	19040	19040	0
18	20240216	190500	1961314700	19040	19040	19040	19040	0
19	20240216	190400	1961314700	19040	19040	19040	19040	0
20	20240216	190300	1961314700	19040	19040	19040	19040	0
21	20240216	190200	1961314700	19040	19040	19040	19040	0
22	20240216	190100	1961314700	19040	19040	19040	19040	0
23	20240216	190000	1961314700	19040	19040	19040	19040	0
24	20240216	185900	1961314700	19040	19040	19040	19040	0
25	20240216	185800	1961314700	19040	19040	19040	19040	0
26	20240216	185700	1961314700	19040	19040	19040	19040	0
27	20240216	185600	1961314700	19040	19040	19040	19040	0
28	20240216	185500	1961314700	19040	19040	19040	19040	0
29	20240216	185400	1961314700	19040	19040	19040	19040	0
30	20240216	185300	1961314700	19040	19040	19040	19040	0
31	20240216	185200	1961314700	19040	19040	19040	19040	0
32	20240216	185100	1961314700	19040	19040	19040	19040	2419
33	20240216	185000	1961314700	19040	19040	19040	19040	0
34	20240216	184900	1961314700	19040	19040	19040	19040	0
35	20240216	184800	1961314700	19040	19040	19040	19040	0
36	20240216	184700	1961314700	19040	19040	19040	19040	0
37	20240216	184600	1961314700	19040	19040	19040	19040	0
38	20240216	184500	1961314700	19040	19040	19040	19040	0
39	20240216	184400	1961314700	19040	19040	19040	19040	0
40	20240216	184300	1961314700	19040	19040	19040	19040	0
41	20240216	184200	1961314700	19040	19040	19040	19040	0
42	20240216	184100	1961314700	19040	19040	19040	19040	0
43	20240216	184000	1961314700	19040	19040	19040	19040	0
44	20240216	183900	1961314700	19040	19040	19040	19040	0
45	20240216	183800	1961314700	19040	19040	19040	19040	0
46	20240216	183700	1961314700	19040	19040	19040	19040	0
47	20240216	183600	1961314700	19040	19040	19040	19040	0
48	20240216	183500	1961314700	19040	19040	19040	19040	0
49	20240216	183400	1961314700	19040	19040	19040	19040	0
50	20240216	183300	1961314700	19040	19040	19040	19040	0
51	20240216	183200	1961314700	19040	19040	19040	19040	0
52	20240216	183100	1961314700	19040	19040	19040	19040	0
53	20240216	183000	1961314700	19040	19040	19040	19040	0
54	20240216	182900	1961314700	19040	19040	19040	19040	0
55	20240216	182800	1961314700	19040	19040	19040	19040	0
56	20240216	182700	1961314700	19040	19040	19040	19040	0
57	20240216	182600	1961314700	19040	19040	19040	19040	0
58	20240216	182500	1961314700	19040	19040	19040	19040	0
59	20240216	182400	1961314700	19040	19040	19040	19040	0
60	20240216	182300	1961314700	19040	19040	19040	19040	0
61	20240216	182200	1961314700	19040	19040	19040	19040	0
62	20240216	182100	1961314700	19040	19040	19040	19040	2419
63	20240216	182000	1961314700	19040	19040	19040	19040	0
64	20240216	181900	1961314700	19040	19040	19040	19040	0
65	20240216	181800	1961314700	19040	19040	19040	19040	0
66	20240216	181700	1961314700	19040	19040	19040	19040	0
67	20240216	181600	1961314700	19040	19040	19040	19040	0
68	20240216	181500	1961314700	19040	19040	19040	19040	0
69	20240216	181400	1961314700	19040	19040	19040	19040	0
70	20240216	181300	1961314700	19040	19040	19040	19040	0
71	20240216	181200	1961314700	19040	19040	19040	19040	0
72	20240216	181100	1961314700	19040	19040	19040	19040	0
73	20240216	181000	1961314700	19040	19040	19040	19040	0
74	20240216	180900	1961314700	19040	19040	19040	19040	0
75	20240216	180800	1961314700	19040	19040	19040	19040	0
76	20240216	180700	1961314700	19040	19040	19040	19040	0
77	20240216	180600	1961314700	19040	19040	19040	19040	0
78	20240216	180500	1961314700	19040	19040	19040	19040	0
79	20240216	180400	1961314700	19040	19040	19040	19040	0
80	20240216	180300	1961314700	19040	19040	19040	19040	0
81	20240216	180200	1961314700	19040	19040	19040	19040	0
82	20240216	180100	1961314700	19040	19040	19040	19040	0
83	20240216	180000	1961314700	19040	19040	19040	19040	0
84	20240216	175900	1961314700	19040	19040	19040	19040	0
85	20240216	175800	1961314700	19040	19040	19040	19040	0
86	20240216	175700	1961314700	19040	19040	19040	19040	0
87	20240216	175600	1961314700	19040	19040	19040	19040	0
88	20240216	175500	1961314700	19040	19040	19040	19040	0
89	20240216	175400	1961314700	19040	19040	19040	19040	0
90	20240216	175300	1961314700	19040	19040	19040	19040	0
91	20240216	175200	1961314700	19040	19040	19040	19040	0
92	20240216	175100	1961314700	19040	19040	19040	19040	2419
93	20240216	175000	1961314700	19040	19040	19040	19040	0
94	20240216	174900	1961314700	19040	19040	19040	19040	0
95	20240216	174800	1961314700	19040	19040	19040	19040	0
96	20240216	174700	1961314700	19040	19040	19040	19040	0
97	20240216	174600	1961314700	19040	19040	19040	19040	0
98	20240216	174500	1961314700	19040	19040	19040	19040	0
99	20240216	174400	1961314700	19040	19040	19040	19040	0
100	20240216	174300	1961314700	19040	19040	19040	19040	0
101	20240216	174200	1961314700	19040	19040	19040	19040	0
102	20240216	174100	1961314700	19040	19040	19040	19040	0
103	20240216	174000	1961314700	19040	19040	19040	19040	0
104	20240216	173900	1961314700	19040	19040	19040	19040	0
105	20240216	173800	1961314700	19040	19040	19040	19040	0
106	20240216	173700	1961314700	19040	19040	19040	19040	0
107	20240216	173600	1961314700	19040	19040	19040	19040	0
108	20240216	173500	1961314700	19040	19040	19040	19040	0
109	20240216	173400	1961314700	19040	19040	19040	19040	0
110	20240216	173300	1961314700	19040	19040	19040	19040	0
111	20240216	173200	1961314700	19040	19040	19040	19040	0
112	20240216	173100	1961314700	19040	19040	19040	19040	0
113	20240216	173000	1961314700	19040	19040	19040	19040	0
114	20240216	172900	1961314700	19040	19040	19040	19040	0
115	20240216	172800	1961314700	19040	19040	19040	19040	0
116	20240216	172700	1961314700	19040	19040	19040	19040	0
117	20240216	172600	1961314700	19040	19040	19040	19040	0
118	20240216	172500	1961314700	19040	19040	19040	19040	0
119	20240216	172400	1961314700	19040	19040	19040	19040	0
120	20240216	172300	1961314700	19040	19040	19040	19040	0
121	20240216	172200	1961314700	19040	19040	19040	19040	0
122	20240216	172100	1961314700	19040	19040	19040	19040	2419
123	20240216	172000	1961314700	19040	19040	19040	19040	0
124	20240216	171900	1961314700	19040	19040	19040	19040	0
125	20240216	171800	1961314700	19040	19040	19040	19040	0
126	20240216	171700	1961314700	19040	19040	19040	19040	0
127	20240216	171600	1961314700	19040	19040	19040	19040	0
128	20240216	171500	1961314700	19040	19040	19040	19040	0
129	20240216	171400	1961314700	19040	19040	19040	19040	0
130	20240216	171300	1961314700	19040	19040	19040	19040	0
131	20240216	171200	1961314700	19040	19040	19040	19040	0
132	20240216	171100	1961314700	19040	19040	19040	19040	0
133	20240216	171000	1961314700	19040	19040	19040	19040	0
134	20240216	170900	1961314700	19040	19040	19040	19040	0
135	20240216	170800	1961314700	19040	19040	19040	19040	0
136	20240216	170700	1961314700	19040	19040	19040	19040	0
137	20240216	170600	1961314700	19040	19040	19040	19040	0
138	20240216	170500	1961314700	19040	19040	19040	19040	0
139	20240216	170400	1961314700	19040	19040	19040	19040	0
140	20240216	170300	1961314700	19040	19040	19040	19040	0
141	20240216	170200	1961314700	19040	19040	19040	19040	0
142	20240216	170100	1961314700	19040	19040	19040	19040	0
143	20240216	170000	1961314700	19040	19040	19040	19040	0
144	20240216	165900	1961314700	19040	19040	19040	19040	0
145	20240216	165800	1961314700	19040	19040	19040	19040	0
146	20240216	165700	1961314700	19040	19040	19040	19040	0
147	20240216	165600	1961314700	19040	19040	19040	19040	0
148	20240216	165500	1961314700	19040	19040	19040	19040	0
149	20240216	165400	1961314700	19040	19040	19040	19040	0
150	20240216	165300	1961314700	19040	19040	19040	19040	0
151	20240216	165200	1961314700	19040	19040	19040	19040	0
152	20240216	165100	1961314700	19040	19040	19040	19040	2419
153	20240216	165000	1961314700	19040	19040	19040	19040	0
154	20240216	164900	1961314700	19040	19040	19040	19040	0
155	20240216	164800	1961314700	19040	19040	19040	19040	0
156	20240216	164700	1961314700	19040	19040	19040	19040	0
157	20240216	164600	1961314700	19040	19040	19040	19040	0
158	20240216	164500	1961314700	19040	19040	19040	19040	0
159	20240216	164400	1961314700	19040	19040	19040	19040	0
160	20240216	164300	1961314700	19040	19040	19040	19040	0
161	20240216	164200	1961314700	19040	19040	19040	19040	0
162	20240216	164100	1961314700	19040	19040	19040	19040	0
163	20240216	164000	1961314700	19040	19040	19040	19040	0
164	20240216	163900	1961314700	19040	19040	19040	19040	0
165	20240216	163800	1961314700	19040	19040	19040	19040	0
166	20240216	163700	1961314700	19040	19040	19040	19040	0
167	20240216	163600	1961314700	19040	19040	19040	19040	0
168	20240216	163500	1961314700	19040	19040	19040	19040	0
169	20240216	163400	1961314700	19040	19040	19040	19040	0
170	20240216	163300	1961314700	19040	19040	19040	19040	0
171	20240216	163200	1961314700	19040	19040	19040	19040	0
172	20240216	163100	1961314700	19040	19040	19040	19040	0
173	20240216	163000	1961314700	19040	19040	19040	19040	0
174	20240216	162900	1961314700	19040	19040	19040	19040	0
175	20240216	162800	1961314700	19040	19040	19040	19040	0
176	20240216	162700	1961314700	19040	19040	19040	19040	0
177	20240216	162600	1961314700	19040	19040	19040	19040	0
178	20240216	162500	1961314700	19040	19040	19040	19040	0
179	20240216	162400	1961314700	19040	19040	19040	19040	0
180	20240216	162300	1961314700	19040	19040	19040	19040	0
181	20240216	162200	1961314700	19040	19040	19040	19040	0
182	20240216	162100	1961314700	19040	19040	19040	19040	2419
183	20240216	162000	1961314700	19040	19040	19040	19040	0
184	20240216	161900	1961314700	19040	19040	19040	19040	0
185	20240216	161800	1961314700	19040	19040	19040	19040	0
186	20240216	161700	1961314700	19040	19040	19040	19040	0
187	20240216	161600	1961314700	19040	19040	19040	19040	0
188	20240216	161500	1961314700	19040	19040	19040	19040	0
189	20240216	161400	1961314700	19040	19040	19040	19040	0
190	20240216	161300	1961314700	19040	19040	19040	19040	0
191	20240216	161200	1961314700	19040	19040	19040	19040	0
192	20240216	161100	1961314700	19040	19040	19040	19040	0
193	20240216	161000	1961314700	19040	19040	19040	19040	0
194	20240216	160900	1961314700	19040	19040	19040	19040	0
195	20240216	160800	1961314700	19040	19040	19040	19040	0
196	20240216	160700	1961314700	19040	19040	19040	19040	0
197	20240216	160600	1961314700	19040	19040	19040	19040	0
198	20240216	160500	1961314700	19040	19040	19040	19040	0
199	20240216	160400	1961314700	19040	19040	19040	19040	0
200	20240216	160300	1961314700	19040	19040	19040	19040	0
201	20240216	160200	1961314700	19040	19040	19040	19040	0
202	20240216	160100	1961314700	19040	19040	19040	19040	0
203	20240216	160000	1961314700	19040	19040	19040	19040	0
204	20240216	155900	1961314700	19040	19040	19040	19040	0
205	20240216	155800	1961314700	19040	19040	19040	19040	0
206	20240216	155700	1961314700	19040	19040	19040	19040	0
207	20240216	155600	1961314700	19040	19040	19040	19040	0
208	20240216	155500	1961314700	19040	19040	19040	19040	0
209	20240216	155400	1961314700	19040	19040	19040	19040	0
210	20240216	155300	1961314700	19040	19040	19040	19040	0
211	20240216	155200	1961314700	19040	19040	19040	19040	0
212	20240216	155100	1961314700	19040	19040	19040	19040	2419
213	20240216	155000	1961314700	19040	19040	19040	19040	0
214	20240216	154900	1961314700	19040	19040	19040	19040	0
215	20240216	154800	1961314700	19040	19040	19040	19040	0
216	20240216	154700	1961314700	19040	19040	19040	19040	0
217	20240216	154600	1961314700	19040	19040	19040	19040	0
218	20240216	154500	1961314700	19040	19040	19040	19040	0
219	20240216	154400	1961314700	19040	19040	19040	19040	0
220	20240216	154300	1961314700	19040	19040	19040	19040	0
221	20240216	154200	1961314700	19040	19040	19040	19040	0
222	20240216	154100	1961314700	19040	19040	19040	19040	0
223	20240216	154000	1961314700	19040	19040	19040	19040	0
224	20240216	153900	1961314700	19040	19040	19040	19040	0
225	20240216	153800	1961314700	19040	19040	19040	19040	0
226	20240216	153700	1961314700	19040	19040	19040	19040	0
227	20240216	153600	1961314700	19040	19040	19040	19040	0
228	20240216	153500	1961314700	19040	19040	19040	19040	0
229	20240216	153400	1961314700	19040	19040	19040	19040	0
230	20240216	153300	1961314700	19040	19040	19040	19040	0
231	20240216	153200	1961314700	19040	19040	19040	19040	0
232	20240216	153100	1961314700	19040	19040	19040	19040	0
233	20240216	153000	1961314700	19040	19040	19040	19040	2419
234	20240216	152900	1915256940	19090	19090	19090	19090	0
235	20240216	152800	1915256940	19090	19090	19090	19090	0
236	20240216	152700	1915256940	19090	19090	19090	19090	0
237	20240216	152600	1915256940	19090	19090	19090	19090	0
238	20240216	152500	1915256940	19090	19090	19090	19090	0
239	20240216	152400	1915256940	19090	19090	19090	19090	0
240	20240216	152300	1915256940	19090	19090	19090	19090	0
241	20240216	152200	1915256940	19090	19090	19090	19090	0
242	20240216	152100	1915256940	19090	19090	19090	19090	0
243	20240216	152000	1915256940	19090	19090	19090	19090	0
244	20240216	151900	1915256940	19090	19050	19090	19050	288
245	20240216	151800	1909763570	19050	19060	19060	19040	581
246	20240216	151700	1898695540	19060	19050	19060	19050	323
247	20240216	151600	1892542080	19060	19090	19090	19060	715
248	20240216	151500	1878911430	19080	19070	19090	19060	230
249	20240216	151400	1874523840	19080	19080	19080	19070	81
250	20240216	151300	1872979150	19080	19090	19090	19070	63
251	20240216	151200	1871776610	19090	19090	19090	19090	417
252	20240216	151100	1863816080	19090	19120	19150	19080	593
253	20240216	151000	1852477590	19120	19070	19120	19070	3476
254	20240216	150900	1786123790	19070	19070	19070	19070	149
255	20240216	150800	1783282360	19070	19070	19080	19070	19
256	20240216	150700	1782919910	19070	19070	19070	19070	6
257	20240216	150600	1782805490	19070	19070	19080	19060	839
258	20240216	150500	1766797810	19070	19070	19070	19070	114
259	20240216	150400	1764623830	19060	19070	19070	19060	310
260	20240216	150300	1758712150	19080	19070	19080	19070	93
261	20240216	150200	1756937760	19080	19080	19080	19080	394
262	20240216	150100	1749420240	19080	19080	19080	19080	38
263	20240216	150000	1748695200	19080	19080	19080	19080	137
264	20240216	145900	1746081240	19080	19090	19090	19080	129
265	20240216	145800	1743619540	19080	19090	19120	19080	375
266	20240216	145700	1736456880	19090	19090	19090	19080	193
267	20240216	145600	1732772970	19090	19090	19130	19090	210
268	20240216	145500	1728758150	19090	19080	19160	19080	1754
269	20240216	145400	1695241180	19090	19080	19090	19080	57
270	20240216	145300	1694153060	19080	19080	19080	19080	57
271	20240216	145200	1693065500	19080	19080	19080	19080	2
272	20240216	145100	1693027340	19080	19090	19090	19080	16
273	20240216	145000	1692721930	19090	19130	19150	19080	499
274	20240216	144900	1683179660	19130	19080	19130	19080	1288
275	20240216	144800	1658585550	19080	19080	19080	19080	97
276	20240216	144700	1656734790	19080	19090	19090	19080	15
277	20240216	144600	1656448460	19050	19060	19060	19050	54
278	20240216	144500	1655419480	19090	19110	19110	19090	98
279	20240216	144400	1653547240	19120	19120	19130	19120	157
280	20240216	144300	1650545390	19090	19060	19090	19060	291
281	20240216	144200	1644990290	19090	19090	19090	19090	236
282	20240216	144100	1640485050	19090	19090	19090	19050	2078
283	20240216	144000	1600882980	19090	19090	19130	19070	649
284	20240216	143900	1588481970	19090	19090	19090	19090	137
285	20240216	143800	1585866640	19090	19060	19100	19060	2000
286	20240216	143700	1547690340	19060	19070	19070	19060	72
287	20240216	143600	1546317430	19060	19070	19070	19060	135
288	20240216	143500	1543744210	19070	19060	19070	19060	91
289	20240216	143400	1542009220	19070	19090	19090	19070	382
290	20240216	143300	1534723150	19080	19090	19090	19080	86
291	20240216	143200	1533081970	19090	19080	19090	19080	11
292	20240216	143100	1532872020	19090	19090	19090	19090	10
293	20240216	143000	1532681120	19090	19080	19130	19080	913
294	20240216	142900	1515242490	19080	19080	19080	19080	3
295	20240216	142800	1515185250	19080	19090	19090	19080	147
296	20240216	142700	1512379040	19090	19100	19100	19090	216
297	20240216	142600	1508253730	19100	19110	19110	19100	518
298	20240216	142500	1498356230	19110	19110	19110	19110	286
299	20240216	142400	1492890770	19110	19140	19140	19110	350
300	20240216	142300	1486195600	19120	19090	19120	19090	217
301	20240216	142200	1482049080	19100	19090	19100	19090	384
302	20240216	142100	1474718510	19090	19090	19090	19080	101
303	20240216	142000	1472790440	19080	19110	19160	19080	449
304	20240216	141900	1464207740	19110	19100	19110	19090	278
305	20240216	141800	1458900390	19100	19080	19100	19070	309
306	20240216	141700	1452999940	19080	19100	19110	19080	465
307	20240216	141600	1444123870	19100	19110	19120	19100	279
308	20240216	141500	1438793300	19110	19120	19120	19110	302
309	20240216	141400	1433020090	19130	19130	19140	19130	163
310	20240216	141300	1429901380	19130	19090	19160	19090	230
311	20240216	141200	1425504240	19090	19090	19150	19080	510
312	20240216	141100	1415752580	19090	19090	19090	19090	262
313	20240216	141000	1410751000	19090	19090	19160	19080	301
314	20240216	140900	1405002980	19160	19090	19160	19080	363
315	20240216	140800	1398064150	19090	19090	19090	19090	261
316	20240216	140700	1393081660	19080	19100	19100	19080	210
317	20240216	140600	1389071880	19100	19100	19100	19090	569
318	20240216	140500	1378204750	19100	19120	19130	19100	1806
319	20240216	140400	1343703040	19120	19150	19150	19110	198
320	20240216	140300	1339917080	19120	19120	19160	19120	358
321	20240216	140200	1333059540	19130	19130	19160	19110	733
322	20240216	140100	1319025070	19130	19150	19170	19120	605
323	20240216	140000	1307442830	19150	19120	19150	19110	315
324	20240216	135900	1301418670	19120	19160	19160	19120	782
325	20240216	135800	1286445430	19160	19150	19160	19150	615
326	20240216	135700	1274664280	19150	19160	19160	19150	218
327	20240216	135600	1270489010	19160	19160	19170	19160	276
328	20240216	135500	1265200840	19160	19180	19180	19160	530
329	20240216	135400	1255035850	19170	19180	19180	19170	78
330	20240216	135300	1253540520	19160	19170	19170	19160	54
331	20240216	135200	1252505350	19170	19170	19170	19170	89
332	20240216	135100	1250799220	19170	19160	19170	19160	104
333	20240216	135000	1248805800	19160	19160	19170	19160	208
334	20240216	134900	1244820510	19160	19130	19160	19110	383
335	20240216	134800	1237494010	19130	19160	19160	19130	258
336	20240216	134700	1232551170	19160	19150	19160	19140	460
337	20240216	134600	1223740420	19140	19140	19140	19140	11
338	20240216	134500	1223529880	19140	19140	19140	19140	79
339	20240216	134400	1222017820	19140	19150	19150	19140	90
340	20240216	134300	1220294460	19140	19130	19150	19130	339
341	20240216	134200	1213804380	19130	19150	19150	19130	220
342	20240216	134100	1209591420	19160	19160	19170	19160	293
343	20240216	134000	1203976970	19170	19150	19170	19150	160
344	20240216	133900	1200910990	19170	19180	19180	19150	75
345	20240216	133800	1199473200	19170	19180	19180	19170	210
346	20240216	133700	1195445460	19180	19190	19190	19180	180
347	20240216	133600	1191991480	19190	19180	19200	19180	993
348	20240216	133500	1172937550	19180	19150	19180	19150	58
349	20240216	133400	1171825200	19150	19180	19190	19150	323
350	20240216	133300	1165629000	19190	19120	19190	19120	722
351	20240216	133200	1151783950	19120	19130	19130	19120	421
352	20240216	133100	1143730280	19130	19170	19170	19120	227
353	20240216	133000	1139384190	19170	19180	19180	19170	426
354	20240216	132900	1131216200	19180	19200	19200	19180	642
355	20240216	132800	1118890400	19200	19190	19210	19180	652
356	20240216	132700	1106372290	19200	19200	19210	19200	749
357	20240216	132600	1091990930	19200	19070	19230	19070	8664
358	20240216	132500	926323740	19070	19070	19070	19050	20
359	20240216	132400	925942400	19070	19060	19070	19050	982
360	20240216	132300	907223360	19060	19040	19060	19040	605
361	20240216	132200	895696530	19040	19050	19050	19020	87
362	20240216	132100	894039250	19010	19030	19050	19010	514
363	20240216	132000	884258560	19030	19010	19030	19010	148
364	20240216	131900	881443870	19010	19000	19010	18990	834
365	20240216	131800	865596390	19000	18990	19000	18990	33
366	20240216	131700	864969410	19000	18990	19000	18990	61
367	20240216	131600	863810950	18990	18990	18990	18990	64
368	20240216	131500	862595590	18990	19000	19000	18990	62
369	20240216	131400	861418130	19000	19000	19000	19000	8
370	20240216	131300	861266130	18990	18990	18990	18990	70
371	20240216	131200	859936830	19000	19000	19000	19000	7
372	20240216	131100	859803830	18990	18990	19000	18990	527
373	20240216	131000	849796030	18990	18990	18990	18950	156
374	20240216	130900	846835750	18960	18960	18960	18950	96
375	20240216	130800	845015670	18950	18950	18950	18950	54
376	20240216	130700	843992370	18950	18950	18950	18950	1
377	20240216	130600	843973420	18950	18950	18950	18950	54
378	20240216	130500	842950120	18950	18960	19000	18950	1083
379	20240216	130400	822423970	18960	19000	19000	18960	69
380	20240216	130300	821114650	19000	19000	19000	19000	12
381	20240216	130200	820886650	19000	18960	19000	18960	63
382	20240216	130100	819691310	19000	19000	19000	19000	7
383	20240216	130000	819558310	18960	18960	18960	18960	54
384	20240216	125900	818534470	18960	18960	18960	18960	55
385	20240216	125800	817491670	18950	18950	18950	18950	0
386	20240216	125700	817491670	18950	19000	19000	18950	9
387	20240216	125600	817321070	19000	18990	19000	18990	330
388	20240216	125500	811052730	18990	18970	18990	18950	311
389	20240216	125400	805152680	18970	18970	18970	18970	300
390	20240216	125300	799461680	18970	18970	18970	18970	15
391	20240216	125200	799177130	18960	18960	18960	18960	39
392	20240216	125100	798437690	18950	18950	18950	18950	33
393	20240216	125000	797812340	18950	18950	18950	18950	150
394	20240216	124900	794969840	18960	18960	18960	18960	275
395	20240216	124800	789755840	18950	18950	18950	18950	0
396	20240216	124700	789755840	18950	18950	18950	18950	54
397	20240216	124600	788732540	18990	18990	18990	18990	4
398	20240216	124500	788656580	18940	18990	18990	18940	104
399	20240216	124400	786684320	18990	18990	18990	18990	0
400	20240216	124300	786684320	18990	18990	18990	18990	0
401	20240216	124200	786684320	18990	18980	18990	18980	153
402	20240216	124100	783780370	18980	18980	18980	18930	74
403	20240216	124000	782377930	18980	18920	18980	18920	51
404	20240216	123900	781412890	18980	18980	18980	18980	5
405	20240216	123800	781317990	18980	18930	18980	18920	59
406	20240216	123700	780200900	18900	18900	18900	18900	0
407	20240216	123600	780200900	18900	18910	18970	18900	574
408	20240216	123500	769345750	18910	18910	18910	18910	0
409	20240216	123400	769345750	18910	18910	18910	18910	54
410	20240216	123300	768324610	18900	18920	18920	18900	55
411	20240216	123200	767284610	18920	18920	18920	18920	20
412	20240216	123100	766906210	18920	18930	18930	18920	54
413	20240216	123000	765884100	18900	18900	18900	18900	0
414	20240216	122900	765884100	18900	18900	18900	18900	54
415	20240216	122800	764863500	18900	18900	18900	18900	0
416	20240216	122700	764863500	18900	18910	18910	18900	54
417	20240216	122600	763842490	18900	18900	18900	18900	0
418	20240216	122500	763842490	18900	18910	18910	18900	54
419	20240216	122400	762821860	18910	18910	18910	18910	300
420	20240216	122300	757148860	18910	18920	18920	18910	55
421	20240216	122200	756108390	18910	18910	18910	18910	0
422	20240216	122100	756108390	18910	18920	18920	18910	54
423	20240216	122000	755086930	18910	18910	18910	18910	54
424	20240216	121900	754065790	18900	18900	18900	18900	0
425	20240216	121800	754065790	18900	18920	18920	18900	941
426	20240216	121700	736270940	18920	18920	18920	18920	0
427	20240216	121600	736270940	18920	18920	18930	18920	287
428	20240216	121500	730840080	18920	18920	18920	18920	0
429	20240216	121400	730840080	18920	18930	18930	18920	47
430	20240216	121300	729950760	18930	18930	18930	18930	145
431	20240216	121200	727205910	18920	18930	18930	18920	236
432	20240216	121100	722738580	18930	18940	18940	18930	60
433	20240216	121000	721602490	18920	18920	18920	18920	129
434	20240216	120900	719161810	18920	18930	18930	18920	54
435	20240216	120800	718139740	18930	18930	18930	18930	0
436	20240216	120700	718139740	18930	18930	18930	18930	54
437	20240216	120600	717117520	18930	18930	18930	18930	4
438	20240216	120500	717041800	18930	18930	18930	18930	64
439	20240216	120400	715830280	18930	18930	18930	18930	0
440	20240216	120300	715830280	18930	18930	18930	18930	55
441	20240216	120200	714789130	18920	18920	18920	18920	0
442	20240216	120100	714789130	18920	18930	18930	18920	54
443	20240216	120000	713767070	18920	18920	18920	18920	54
444	20240216	115900	712745390	18920	18920	18920	18920	0
445	20240216	115800	712745390	18920	18930	18930	18920	54
446	20240216	115700	711723380	18920	18920	18920	18920	0
447	20240216	115600	711723380	18920	18920	18920	18920	42
448	20240216	115500	710928740	18920	18940	18970	18920	1279
449	20240216	115400	686699830	18920	18950	18950	18920	106
450	20240216	115300	684692460	18950	18950	18950	18950	228
451	20240216	115200	680371860	18920	18920	18920	18920	54
452	20240216	115100	679350180	18930	18930	18930	18930	25
453	20240216	115000	678876930	18930	18930	18930	18930	54
454	20240216	114900	677854710	18950	18930	18950	18930	3
455	20240216	114800	677797900	18920	18930	18930	18920	54
456	20240216	114700	676776130	18930	18930	18930	18930	54
457	20240216	114600	675753910	18920	18920	18920	18920	0
458	20240216	114500	675753910	18920	18920	18920	18920	54
459	20240216	114400	674732230	18920	18920	18920	18920	0
460	20240216	114300	674732230	18920	18990	18990	18920	75
461	20240216	114200	673311830	18920	18930	18930	18920	60
462	20240216	114100	672176320	18920	18930	18930	18920	100
463	20240216	114000	670283860	18930	18930	18930	18930	104
464	20240216	113900	668315140	18930	18930	18930	18930	54
465	20240216	113800	667292920	18920	18920	18920	18920	0
466	20240216	113700	667292920	18920	18940	18940	18920	82
467	20240216	113600	665740860	18950	18950	18950	18950	0
468	20240216	113500	665740860	18950	18950	18950	18950	43
469	20240216	113400	664926010	18930	18930	18930	18930	0
470	20240216	113300	664926010	18930	18930	18930	18930	57
471	20240216	113200	663847000	18910	18910	18910	18910	10
472	20240216	113100	663657900	18910	18920	18920	18910	59
473	20240216	113000	662541860	18910	18990	18990	18910	69
474	20240216	112900	661235400	18980	18980	18980	18980	0
475	20240216	112800	661235400	18980	18920	18980	18920	1000
476	20240216	112700	642279610	18900	18900	18900	18900	10
477	20240216	112600	642090610	18900	18920	18920	18900	85
478	20240216	112500	640483380	18910	18910	18910	18910	0
479	20240216	112400	640483380	18910	18910	18910	18910	426
480	20240216	112300	632427720	18920	18920	18920	18920	191
481	20240216	112200	628814000	18910	18910	18910	18910	57
482	20240216	112100	627736130	18920	18920	18920	18920	6
483	20240216	112000	627622610	18910	18920	18920	18910	93
484	20240216	111900	625863670	18920	18920	18920	18920	100
485	20240216	111800	623971670	18910	18920	18920	18910	75
486	20240216	111700	622553210	18920	18920	18920	18920	2
487	20240216	111600	622515370	18900	18920	18970	18900	653
488	20240216	111500	610166680	18970	18970	18970	18970	1
489	20240216	111400	610147710	18910	18920	18920	18910	54
490	20240216	111300	609126430	18970	18930	18970	18920	55
491	20240216	111200	608085380	18920	18920	18920	18920	3
492	20240216	111100	608028620	18970	18930	18970	18910	65
493	20240216	111000	606798120	18970	18970	18970	18970	0
494	20240216	110900	606798120	18970	18920	18970	18920	55
495	20240216	110800	605757470	18920	18920	18920	18920	0
496	20240216	110700	605757470	18920	18950	18950	18920	94
497	20240216	110600	603977630	18920	18920	18920	18920	3
498	20240216	110500	603920870	18920	18970	18970	18920	59
499	20240216	110400	602803900	18930	18930	18930	18930	9
500	20240216	110300	602633530	18920	18920	18920	18920	54
501	20240216	110200	601611850	18920	18920	18920	18920	100
502	20240216	110100	599719850	18920	18960	18960	18920	55
503	20240216	110000	598678970	18970	18960	18970	18960	51
504	20240216	105900	597711700	18920	18920	18920	18920	0
505	20240216	105800	597711700	18920	18920	18920	18900	145
506	20240216	105700	594969130	18920	18920	18920	18920	20
507	20240216	105600	594590730	18910	18960	18960	18910	54
508	20240216	105500	593568420	18960	18960	18960	18960	0
509	20240216	105400	593568420	18960	18960	18960	18960	54
510	20240216	105300	592544580	18920	18920	18920	18920	0
511	20240216	105200	592544580	18920	18970	18970	18920	84
512	20240216	105100	590953720	18970	18900	18970	18900	57
513	20240216	105000	589876210	18900	18900	18900	18900	0
514	20240216	104900	589876210	18900	18920	18920	18900	1000
515	20240216	104800	570975000	18910	18910	18910	18910	0
516	20240216	104700	570975000	18910	18920	18920	18900	1108
517	20240216	104600	550022850	18980	18980	18980	18980	0
518	20240216	104500	550022850	18980	18980	18980	18980	31
519	20240216	104400	549434470	18900	18900	18900	18900	889
520	20240216	104300	532632370	18900	18900	18900	18900	819
521	20240216	104200	517153270	18910	18910	18910	18910	12
522	20240216	104100	516926350	18900	18910	18910	18900	73
523	20240216	104000	515546470	18910	18910	18910	18910	1
524	20240216	103900	515527560	18910	18910	18910	18900	71
525	20240216	103800	514185490	18910	18900	18910	18900	40
526	20240216	103700	513429140	18900	18910	18910	18900	339
527	20240216	103600	507019190	18920	18940	18940	18920	1362
528	20240216	103500	481228340	18940	18970	18970	18940	852
529	20240216	103400	465076820	18980	18980	18980	18980	0
530	20240216	103300	465076820	18980	18980	18980	18980	0
531	20240216	103200	465076820	18980	18980	18980	18980	0
532	20240216	103100	465076820	18980	18980	18980	18980	3
533	20240216	103000	465019880	18980	18970	18980	18960	69
534	20240216	102900	463711480	18960	18960	18960	18960	0
535	20240216	102800	463711480	18960	18980	18980	18960	855
536	20240216	102700	447500660	18960	18960	18960	18960	0
537	20240216	102600	447500660	18960	18960	18960	18960	54
538	20240216	102500	446476820	18960	18960	18960	18960	0
539	20240216	102400	446476820	18960	18970	18970	18960	864
540	20240216	102300	430087280	18960	18970	18970	18960	58
541	20240216	102200	428987590	18960	18960	18960	18960	155
542	20240216	102100	426048790	19010	19010	19010	19010	0
543	20240216	102000	426048790	19010	19010	19010	19010	0
544	20240216	101900	426048790	19010	18960	19010	18960	34
545	20240216	101800	425403800	18950	18990	19010	18950	2369
546	20240216	101700	380388620	18970	18970	18970	18970	5
547	20240216	101600	380293770	18980	18980	18980	18980	0
548	20240216	101500	380293770	18980	18950	18980	18950	152
549	20240216	101400	377410970	18940	18940	18940	18940	0
550	20240216	101300	377410970	18940	18950	18950	18940	500
551	20240216	101200	367940340	18990	18960	18990	18950	11
552	20240216	101100	367731840	18950	18950	19000	18950	145
553	20240216	101000	364983940	18950	18950	18950	18950	141
554	20240216	100900	362311990	18960	18960	18960	18960	0
555	20240216	100800	362311990	18960	18980	18980	18960	175
556	20240216	100700	358990630	18990	18990	18990	18990	10
557	20240216	100600	358800730	19000	19000	19000	19000	56
558	20240216	100500	357736730	19000	18990	19010	18990	1110
559	20240216	100400	336650660	18950	18950	18950	18950	54
560	20240216	100300	335627360	18940	18940	18940	18940	0
561	20240216	100200	335627360	18940	18940	18940	18940	53
562	20240216	100100	334623540	18930	18930	18930	18930	1
563	20240216	100000	334604610	18930	18970	18970	18930	202
564	20240216	095900	330780710	18980	18980	18980	18980	0
565	20240216	095800	330780710	18980	18980	18980	18980	20
566	20240216	095700	330401110	18930	18920	18930	18920	234
567	20240216	095600	325973770	18920	18940	18940	18920	83
568	20240216	095500	324401830	18970	18970	18970	18970	0
569	20240216	095400	324401830	18970	18980	18980	18970	2
570	20240216	095300	324363880	18980	18980	18980	18980	0
571	20240216	095200	324363880	18980	18980	18980	18940	215
572	20240216	095100	320284460	18980	18940	18980	18940	5
573	20240216	095000	320189720	18940	18940	18940	18940	20
574	20240216	094900	319810920	18940	18940	18940	18940	0
575	20240216	094800	319810920	18940	18940	18940	18940	30
576	20240216	094700	319242720	18940	18940	18940	18940	0
577	20240216	094600	319242720	18940	18940	18940	18940	60
578	20240216	094500	318106320	18940	18940	18940	18940	0
579	20240216	094400	318106320	18940	18910	18940	18910	392
580	20240216	094300	310690900	18910	18910	18910	18910	7
581	20240216	094200	310558530	18950	18950	18950	18950	0
582	20240216	094100	310558530	18950	18900	18950	18900	77
583	20240216	094000	309103180	18950	18950	18950	18950	0
584	20240216	093900	309103180	18950	18950	18950	18950	2
585	20240216	093800	309065280	18900	18900	18900	18900	1
586	20240216	093700	309046380	18900	18900	18900	18900	664
587	20240216	093600	296496780	18900	18900	18900	18900	10
588	20240216	093500	296307780	18900	18900	18900	18900	20
589	20240216	093400	295929780	18900	18910	18910	18900	20
590	20240216	093300	295551740	18900	18900	18900	18900	0
591	20240216	093200	295551740	18900	18900	18900	18900	466
592	20240216	093100	286744340	18900	18900	18910	18900	11
593	20240216	093000	286536430	18980	18950	18980	18950	215
594	20240216	092900	282461820	18950	18950	18950	18950	76
595	20240216	092800	281021620	18870	18970	18970	18870	1006
596	20240216	092700	262019440	18970	18970	18970	18970	4
597	20240216	092600	261943560	18970	18990	18990	18970	160
598	20240216	092500	258908280	18990	18970	19010	18970	839
599	20240216	092400	242978370	18960	18880	18960	18870	610
600	20240216	092300	231421110	18880	18970	18970	18880	228
601	20240216	092200	227115570	18970	18970	18980	18970	38
602	20240216	092100	226394650	18980	18890	18980	18880	233
603	20240216	092000	221975420	18890	18870	18890	18870	28
604	20240216	091900	221446560	18870	18880	18880	18870	59
605	20240216	091800	220333200	18880	18880	18880	18880	20
606	20240216	091700	219955600	18880	18890	18890	18880	283
607	20240216	091600	214610230	18890	18890	18890	18890	47
608	20240216	091500	213722400	18880	18910	18910	18880	203
609	20240216	091400	209886010	18920	18920	18920	18920	86
610	20240216	091300	208258890	18920	18920	18920	18920	0
611	20240216	091200	208258890	18920	18920	18920	18870	663
612	20240216	091100	195720630	18920	18920	18930	18870	490
613	20240216	091000	186455080	18930	18980	18980	18930	142
614	20240216	090900	183762330	18980	18980	18980	18980	1
615	20240216	090800	183743350	18990	18860	18990	18860	253
616	20240216	090700	178969210	18870	18800	18870	18790	792
617	20240216	090600	164075030	18850	18900	18910	18780	3055
618	20240216	090500	106468680	18900	18980	18980	18900	830
619	20240216	090400	90778100	19020	18900	19020	18900	168
620	20240216	090300	87588750	18890	18890	18890	18890	65
621	20240216	090200	86360900	18890	18900	18900	18890	773
622	20240216	090100	71755630	18900	18900	18910	18880	597
623	20240216	090000	60474220	18910	18980	19020	18910	3189