KissMeData/095610/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	200200	817020690	18670	18670	18670	18670	1439
3	20240216	200100	817020690	18670	18670	18670	18670	0
4	20240216	200000	817020690	18670	18670	18670	18670	0
5	20240216	195900	817020690	18670	18670	18670	18670	0
6	20240216	195800	817020690	18670	18670	18670	18670	0
7	20240216	195700	817020690	18670	18670	18670	18670	0
8	20240216	195600	817020690	18670	18670	18670	18670	0
9	20240216	195500	817020690	18670	18670	18670	18670	0
10	20240216	195400	817020690	18670	18670	18670	18670	0
11	20240216	195300	817020690	18670	18670	18670	18670	0
12	20240216	195200	817020690	18670	18670	18670	18670	0
13	20240216	195100	817020690	18670	18670	18670	18670	0
14	20240216	195000	817020690	18670	18670	18670	18670	0
15	20240216	194900	817020690	18670	18670	18670	18670	0
16	20240216	194800	817020690	18670	18670	18670	18670	0
17	20240216	194700	817020690	18670	18670	18670	18670	0
18	20240216	194600	817020690	18670	18670	18670	18670	0
19	20240216	194500	817020690	18670	18670	18670	18670	0
20	20240216	194400	817020690	18670	18670	18670	18670	0
21	20240216	194300	817020690	18670	18670	18670	18670	0
22	20240216	194200	817020690	18670	18670	18670	18670	0
23	20240216	194100	817020690	18670	18670	18670	18670	0
24	20240216	194000	817020690	18670	18670	18670	18670	0
25	20240216	193900	817020690	18670	18670	18670	18670	0
26	20240216	193800	817020690	18670	18670	18670	18670	0
27	20240216	193700	817020690	18670	18670	18670	18670	0
28	20240216	193600	817020690	18670	18670	18670	18670	0
29	20240216	193500	817020690	18670	18670	18670	18670	0
30	20240216	193400	817020690	18670	18670	18670	18670	0
31	20240216	193300	817020690	18670	18670	18670	18670	0
32	20240216	193200	817020690	18670	18670	18670	18670	1439
33	20240216	193100	817020690	18670	18670	18670	18670	0
34	20240216	193000	817020690	18670	18670	18670	18670	0
35	20240216	192900	817020690	18670	18670	18670	18670	0
36	20240216	192800	817020690	18670	18670	18670	18670	0
37	20240216	192700	817020690	18670	18670	18670	18670	0
38	20240216	192600	817020690	18670	18670	18670	18670	0
39	20240216	192500	817020690	18670	18670	18670	18670	0
40	20240216	192400	817020690	18670	18670	18670	18670	0
41	20240216	192300	817020690	18670	18670	18670	18670	0
42	20240216	192200	817020690	18670	18670	18670	18670	0
43	20240216	192100	817020690	18670	18670	18670	18670	0
44	20240216	192000	817020690	18670	18670	18670	18670	0
45	20240216	191900	817020690	18670	18670	18670	18670	0
46	20240216	191800	817020690	18670	18670	18670	18670	0
47	20240216	191700	817020690	18670	18670	18670	18670	0
48	20240216	191600	817020690	18670	18670	18670	18670	0
49	20240216	191500	817020690	18670	18670	18670	18670	0
50	20240216	191400	817020690	18670	18670	18670	18670	0
51	20240216	191300	817020690	18670	18670	18670	18670	0
52	20240216	191200	817020690	18670	18670	18670	18670	0
53	20240216	191100	817020690	18670	18670	18670	18670	0
54	20240216	191000	817020690	18670	18670	18670	18670	0
55	20240216	190900	817020690	18670	18670	18670	18670	0
56	20240216	190800	817020690	18670	18670	18670	18670	0
57	20240216	190700	817020690	18670	18670	18670	18670	0
58	20240216	190600	817020690	18670	18670	18670	18670	0
59	20240216	190500	817020690	18670	18670	18670	18670	0
60	20240216	190400	817020690	18670	18670	18670	18670	0
61	20240216	190300	817020690	18670	18670	18670	18670	0
62	20240216	190200	817020690	18670	18670	18670	18670	1439
63	20240216	190100	817020690	18670	18670	18670	18670	0
64	20240216	190000	817020690	18670	18670	18670	18670	0
65	20240216	185900	817020690	18670	18670	18670	18670	0
66	20240216	185800	817020690	18670	18670	18670	18670	0
67	20240216	185700	817020690	18670	18670	18670	18670	0
68	20240216	185600	817020690	18670	18670	18670	18670	0
69	20240216	185500	817020690	18670	18670	18670	18670	0
70	20240216	185400	817020690	18670	18670	18670	18670	0
71	20240216	185300	817020690	18670	18670	18670	18670	0
72	20240216	185200	817020690	18670	18670	18670	18670	0
73	20240216	185100	817020690	18670	18670	18670	18670	0
74	20240216	185000	817020690	18670	18670	18670	18670	0
75	20240216	184900	817020690	18670	18670	18670	18670	0
76	20240216	184800	817020690	18670	18670	18670	18670	0
77	20240216	184700	817020690	18670	18670	18670	18670	0
78	20240216	184600	817020690	18670	18670	18670	18670	0
79	20240216	184500	817020690	18670	18670	18670	18670	0
80	20240216	184400	817020690	18670	18670	18670	18670	0
81	20240216	184300	817020690	18670	18670	18670	18670	0
82	20240216	184200	817020690	18670	18670	18670	18670	0
83	20240216	184100	817020690	18670	18670	18670	18670	0
84	20240216	184000	817020690	18670	18670	18670	18670	0
85	20240216	183900	817020690	18670	18670	18670	18670	0
86	20240216	183800	817020690	18670	18670	18670	18670	0
87	20240216	183700	817020690	18670	18670	18670	18670	0
88	20240216	183600	817020690	18670	18670	18670	18670	0
89	20240216	183500	817020690	18670	18670	18670	18670	0
90	20240216	183400	817020690	18670	18670	18670	18670	0
91	20240216	183300	817020690	18670	18670	18670	18670	0
92	20240216	183200	817020690	18670	18670	18670	18670	1439
93	20240216	183100	817020690	18670	18670	18670	18670	0
94	20240216	183000	817020690	18670	18670	18670	18670	0
95	20240216	182900	817020690	18670	18670	18670	18670	0
96	20240216	182800	817020690	18670	18670	18670	18670	0
97	20240216	182700	817020690	18670	18670	18670	18670	0
98	20240216	182600	817020690	18670	18670	18670	18670	0
99	20240216	182500	817020690	18670	18670	18670	18670	0
100	20240216	182400	817020690	18670	18670	18670	18670	0
101	20240216	182300	817020690	18670	18670	18670	18670	0
102	20240216	182200	817020690	18670	18670	18670	18670	0
103	20240216	182100	817020690	18670	18670	18670	18670	0
104	20240216	182000	817020690	18670	18670	18670	18670	0
105	20240216	181900	817020690	18670	18670	18670	18670	0
106	20240216	181800	817020690	18670	18670	18670	18670	0
107	20240216	181700	817020690	18670	18670	18670	18670	0
108	20240216	181600	817020690	18670	18670	18670	18670	0
109	20240216	181500	817020690	18670	18670	18670	18670	0
110	20240216	181400	817020690	18670	18670	18670	18670	0
111	20240216	181300	817020690	18670	18670	18670	18670	0
112	20240216	181200	817020690	18670	18670	18670	18670	0
113	20240216	181100	817020690	18670	18670	18670	18670	0
114	20240216	181000	817020690	18670	18670	18670	18670	0
115	20240216	180900	817020690	18670	18670	18670	18670	0
116	20240216	180800	817020690	18670	18670	18670	18670	0
117	20240216	180700	817020690	18670	18670	18670	18670	0
118	20240216	180600	817020690	18670	18670	18670	18670	0
119	20240216	180500	817020690	18670	18670	18670	18670	0
120	20240216	180400	817020690	18670	18670	18670	18670	0
121	20240216	180300	817020690	18670	18670	18670	18670	0
122	20240216	180200	817020690	18670	18670	18670	18670	1439
123	20240216	180100	817020690	18670	18670	18670	18670	0
124	20240216	180000	817020690	18670	18670	18670	18670	0
125	20240216	175900	817020690	18670	18670	18670	18670	0
126	20240216	175800	817020690	18670	18670	18670	18670	0
127	20240216	175700	817020690	18670	18670	18670	18670	0
128	20240216	175600	817020690	18670	18670	18670	18670	0
129	20240216	175500	817020690	18670	18670	18670	18670	0
130	20240216	175400	817020690	18670	18670	18670	18670	0
131	20240216	175300	817020690	18670	18670	18670	18670	0
132	20240216	175200	817020690	18670	18670	18670	18670	0
133	20240216	175100	817020690	18670	18670	18670	18670	0
134	20240216	175000	817020690	18670	18670	18670	18670	0
135	20240216	174900	817020690	18670	18670	18670	18670	0
136	20240216	174800	817020690	18670	18670	18670	18670	0
137	20240216	174700	817020690	18670	18670	18670	18670	0
138	20240216	174600	817020690	18670	18670	18670	18670	0
139	20240216	174500	817020690	18670	18670	18670	18670	0
140	20240216	174400	817020690	18670	18670	18670	18670	0
141	20240216	174300	817020690	18670	18670	18670	18670	0
142	20240216	174200	817020690	18670	18670	18670	18670	0
143	20240216	174100	817020690	18670	18670	18670	18670	0
144	20240216	174000	817020690	18670	18670	18670	18670	0
145	20240216	173900	817020690	18670	18670	18670	18670	0
146	20240216	173800	817020690	18670	18670	18670	18670	0
147	20240216	173700	817020690	18670	18670	18670	18670	0
148	20240216	173600	817020690	18670	18670	18670	18670	0
149	20240216	173500	817020690	18670	18670	18670	18670	0
150	20240216	173400	817020690	18670	18670	18670	18670	0
151	20240216	173300	817020690	18670	18670	18670	18670	0
152	20240216	173200	817020690	18670	18670	18670	18670	1439
153	20240216	173100	817020690	18670	18670	18670	18670	0
154	20240216	173000	817020690	18670	18670	18670	18670	0
155	20240216	172900	817020690	18670	18670	18670	18670	0
156	20240216	172800	817020690	18670	18670	18670	18670	0
157	20240216	172700	817020690	18670	18670	18670	18670	0
158	20240216	172600	817020690	18670	18670	18670	18670	0
159	20240216	172500	817020690	18670	18670	18670	18670	0
160	20240216	172400	817020690	18670	18670	18670	18670	0
161	20240216	172300	817020690	18670	18670	18670	18670	0
162	20240216	172200	817020690	18670	18670	18670	18670	0
163	20240216	172100	817020690	18670	18670	18670	18670	0
164	20240216	172000	817020690	18670	18670	18670	18670	0
165	20240216	171900	817020690	18670	18670	18670	18670	0
166	20240216	171800	817020690	18670	18670	18670	18670	0
167	20240216	171700	817020690	18670	18670	18670	18670	0
168	20240216	171600	817020690	18670	18670	18670	18670	0
169	20240216	171500	817020690	18670	18670	18670	18670	0
170	20240216	171400	817020690	18670	18670	18670	18670	0
171	20240216	171300	817020690	18670	18670	18670	18670	0
172	20240216	171200	817020690	18670	18670	18670	18670	0
173	20240216	171100	817020690	18670	18670	18670	18670	0
174	20240216	171000	817020690	18670	18670	18670	18670	0
175	20240216	170900	817020690	18670	18670	18670	18670	0
176	20240216	170800	817020690	18670	18670	18670	18670	0
177	20240216	170700	817020690	18670	18670	18670	18670	0
178	20240216	170600	817020690	18670	18670	18670	18670	0
179	20240216	170500	817020690	18670	18670	18670	18670	0
180	20240216	170400	817020690	18670	18670	18670	18670	0
181	20240216	170300	817020690	18670	18670	18670	18670	0
182	20240216	170200	817020690	18670	18670	18670	18670	1439
183	20240216	170100	817020690	18670	18670	18670	18670	0
184	20240216	170000	817020690	18670	18670	18670	18670	0
185	20240216	165900	817020690	18670	18670	18670	18670	0
186	20240216	165800	817020690	18670	18670	18670	18670	0
187	20240216	165700	817020690	18670	18670	18670	18670	0
188	20240216	165600	817020690	18670	18670	18670	18670	0
189	20240216	165500	817020690	18670	18670	18670	18670	0
190	20240216	165400	817020690	18670	18670	18670	18670	0
191	20240216	165300	817020690	18670	18670	18670	18670	0
192	20240216	165200	817020690	18670	18670	18670	18670	0
193	20240216	165100	817020690	18670	18670	18670	18670	0
194	20240216	165000	817020690	18670	18670	18670	18670	0
195	20240216	164900	817020690	18670	18670	18670	18670	0
196	20240216	164800	817020690	18670	18670	18670	18670	0
197	20240216	164700	817020690	18670	18670	18670	18670	0
198	20240216	164600	817020690	18670	18670	18670	18670	0
199	20240216	164500	817020690	18670	18670	18670	18670	0
200	20240216	164400	817020690	18670	18670	18670	18670	0
201	20240216	164300	817020690	18670	18670	18670	18670	0
202	20240216	164200	817020690	18670	18670	18670	18670	0
203	20240216	164100	817020690	18670	18670	18670	18670	0
204	20240216	164000	817020690	18670	18670	18670	18670	0
205	20240216	163900	817020690	18670	18670	18670	18670	0
206	20240216	163800	817020690	18670	18670	18670	18670	0
207	20240216	163700	817020690	18670	18670	18670	18670	0
208	20240216	163600	817020690	18670	18670	18670	18670	0
209	20240216	163500	817020690	18670	18670	18670	18670	0
210	20240216	163400	817020690	18670	18670	18670	18670	0
211	20240216	163300	817020690	18670	18670	18670	18670	0
212	20240216	163200	817020690	18670	18670	18670	18670	1439
213	20240216	163100	817020690	18670	18670	18670	18670	0
214	20240216	163000	817020690	18670	18670	18670	18670	0
215	20240216	162900	817020690	18670	18670	18670	18670	0
216	20240216	162800	817020690	18670	18670	18670	18670	0
217	20240216	162700	817020690	18670	18670	18670	18670	0
218	20240216	162600	817020690	18670	18670	18670	18670	0
219	20240216	162500	817020690	18670	18670	18670	18670	0
220	20240216	162400	817020690	18670	18670	18670	18670	0
221	20240216	162300	817020690	18670	18670	18670	18670	0
222	20240216	162200	817020690	18670	18670	18670	18670	0
223	20240216	162100	817020690	18670	18670	18670	18670	0
224	20240216	162000	817020690	18670	18670	18670	18670	0
225	20240216	161900	817020690	18670	18670	18670	18670	0
226	20240216	161800	817020690	18670	18670	18670	18670	0
227	20240216	161700	817020690	18670	18670	18670	18670	0
228	20240216	161600	817020690	18670	18670	18670	18670	0
229	20240216	161500	817020690	18670	18670	18670	18670	0
230	20240216	161400	817020690	18670	18670	18670	18670	0
231	20240216	161300	817020690	18670	18670	18670	18670	0
232	20240216	161200	817020690	18670	18670	18670	18670	0
233	20240216	161100	817020690	18670	18670	18670	18670	0
234	20240216	161000	817020690	18670	18670	18670	18670	0
235	20240216	160900	817020690	18670	18670	18670	18670	0
236	20240216	160800	817020690	18670	18670	18670	18670	0
237	20240216	160700	817020690	18670	18670	18670	18670	0
238	20240216	160600	817020690	18670	18670	18670	18670	0
239	20240216	160500	817020690	18670	18670	18670	18670	0
240	20240216	160400	817020690	18670	18670	18670	18670	0
241	20240216	160300	817020690	18670	18670	18670	18670	0
242	20240216	160200	817020690	18670	18670	18670	18670	1439
243	20240216	160100	817020690	18670	18670	18670	18670	0
244	20240216	160000	817020690	18670	18670	18670	18670	0
245	20240216	155900	817020690	18670	18670	18670	18670	0
246	20240216	155800	817020690	18670	18670	18670	18670	0
247	20240216	155700	817020690	18670	18670	18670	18670	0
248	20240216	155600	817020690	18670	18670	18670	18670	0
249	20240216	155500	817020690	18670	18670	18670	18670	0
250	20240216	155400	817020690	18670	18670	18670	18670	0
251	20240216	155300	817020690	18670	18670	18670	18670	0
252	20240216	155200	817020690	18670	18670	18670	18670	0
253	20240216	155100	817020690	18670	18670	18670	18670	0
254	20240216	155000	817020690	18670	18670	18670	18670	0
255	20240216	154900	817020690	18670	18670	18670	18670	0
256	20240216	154800	817020690	18670	18670	18670	18670	0
257	20240216	154700	817020690	18670	18670	18670	18670	0
258	20240216	154600	817020690	18670	18670	18670	18670	0
259	20240216	154500	817020690	18670	18670	18670	18670	0
260	20240216	154400	817020690	18670	18670	18670	18670	0
261	20240216	154300	817020690	18670	18670	18670	18670	0
262	20240216	154200	817020690	18670	18670	18670	18670	0
263	20240216	154100	817020690	18670	18670	18670	18670	0
264	20240216	154000	817020690	18670	18670	18670	18670	0
265	20240216	153900	817020690	18670	18670	18670	18670	0
266	20240216	153800	817020690	18670	18670	18670	18670	0
267	20240216	153700	817020690	18670	18670	18670	18670	0
268	20240216	153600	817020690	18670	18670	18670	18670	0
269	20240216	153500	817020690	18670	18670	18670	18670	0
270	20240216	153400	817020690	18670	18670	18670	18670	0
271	20240216	153300	817020690	18670	18670	18670	18670	0
272	20240216	153200	817020690	18670	18670	18670	18670	1439
273	20240216	153100	817020690	18670	18670	18670	18670	0
274	20240216	153000	817020690	18670	18670	18670	18670	1439
275	20240216	152900	790154560	18630	18630	18630	18630	0
276	20240216	152800	790154560	18630	18630	18630	18630	0
277	20240216	152700	790154560	18630	18630	18630	18630	0
278	20240216	152600	790154560	18630	18630	18630	18630	0
279	20240216	152500	790154560	18630	18630	18630	18630	0
280	20240216	152400	790154560	18630	18630	18630	18630	0
281	20240216	152300	790154560	18630	18630	18630	18630	0
282	20240216	152200	790154560	18630	18630	18630	18630	0
283	20240216	152100	790154560	18630	18630	18630	18630	0
284	20240216	152000	790154560	18630	18630	18630	18630	0
285	20240216	151900	790154560	18630	18640	18650	18630	241
286	20240216	151800	785662220	18660	18650	18660	18650	255
287	20240216	151700	780906190	18650	18650	18650	18650	3
288	20240216	151600	780850240	18650	18640	18650	18640	36
289	20240216	151500	780178880	18640	18640	18640	18640	0
290	20240216	151400	780178880	18640	18660	18660	18640	30
291	20240216	151300	779619660	18670	18660	18670	18660	348
292	20240216	151200	773125680	18660	18660	18660	18660	4
293	20240216	151100	773051040	18670	18670	18670	18670	1
294	20240216	151000	773032370	18660	18650	18660	18650	334
295	20240216	150900	766801890	18650	18640	18650	18640	123
296	20240216	150800	764509160	18640	18640	18640	18640	10
297	20240216	150700	764322760	18640	18640	18650	18640	131
298	20240216	150600	761879670	18650	18640	18650	18640	110
299	20240216	150500	759829170	18650	18650	18650	18650	11
300	20240216	150400	759624020	18640	18640	18640	18640	2
301	20240216	150300	759586740	18650	18650	18650	18650	1
302	20240216	150200	759568090	18650	18640	18650	18640	127
303	20240216	150100	757200540	18640	18630	18640	18630	70
304	20240216	150000	755895770	18640	18640	18640	18640	1
305	20240216	145900	755877130	18630	18640	18640	18630	8
306	20240216	145800	755728040	18630	18630	18630	18630	2
307	20240216	145700	755690780	18630	18640	18640	18630	3
308	20240216	145600	755634880	18650	18650	18650	18650	187
309	20240216	145500	752147330	18650	18640	18650	18640	13
310	20240216	145400	751904990	18630	18630	18630	18630	2
311	20240216	145300	751867730	18650	18650	18650	18650	11
312	20240216	145200	751662580	18650	18650	18650	18650	0
313	20240216	145100	751662580	18650	18650	18650	18650	96
314	20240216	145000	749872180	18650	18650	18650	18650	1
315	20240216	144900	749853530	18650	18650	18650	18650	0
316	20240216	144800	749853530	18650	18660	18660	18650	90
317	20240216	144700	748174150	18660	18660	18660	18660	7
318	20240216	144600	748043530	18660	18660	18660	18660	129
319	20240216	144500	745636390	18670	18660	18670	18660	70
320	20240216	144400	744330180	18660	18660	18660	18660	0
321	20240216	144300	744330180	18660	18660	18660	18660	72
322	20240216	144200	742986660	18650	18650	18650	18650	0
323	20240216	144100	742986660	18650	18630	18650	18630	37
324	20240216	144000	742296940	18630	18630	18630	18630	60
325	20240216	143900	741179140	18620	18630	18630	18620	105
326	20240216	143800	739223320	18630	18630	18630	18630	2
327	20240216	143700	739186060	18640	18640	18640	18640	3
328	20240216	143600	739130140	18630	18630	18630	18630	61
329	20240216	143500	737993710	18630	18630	18630	18630	244
330	20240216	143400	733447990	18640	18650	18650	18630	143
331	20240216	143300	730782050	18660	18660	18660	18660	1
332	20240216	143200	730763390	18650	18650	18650	18650	3
333	20240216	143100	730707440	18650	18650	18650	18650	6
334	20240216	143000	730595540	18650	18650	18650	18650	17
335	20240216	142900	730278490	18650	18650	18650	18650	1
336	20240216	142800	730259840	18640	18640	18640	18640	3
337	20240216	142700	730203920	18660	18660	18660	18660	0
338	20240216	142600	730203920	18660	18640	18660	18640	304
339	20240216	142500	724532340	18650	18640	18650	18640	12
340	20240216	142400	724308640	18650	18650	18650	18650	0
341	20240216	142300	724308640	18650	18650	18650	18650	0
342	20240216	142200	724308640	18650	18660	18660	18650	10
343	20240216	142100	724122120	18650	18650	18650	18650	5
344	20240216	142000	724028870	18660	18650	18660	18650	9
345	20240216	141900	723860990	18650	18640	18650	18640	71
346	20240216	141800	722536960	18650	18650	18650	18650	0
347	20240216	141700	722536960	18650	18650	18650	18650	50
348	20240216	141600	721604460	18650	18650	18650	18650	1
349	20240216	141500	721585810	18650	18650	18650	18650	18
350	20240216	141400	721250110	18650	18650	18650	18650	50
351	20240216	141300	720317610	18650	18660	18660	18650	101
352	20240216	141200	718433950	18650	18650	18650	18650	3
353	20240216	141100	718378000	18650	18650	18650	18650	10
354	20240216	141000	718191500	18650	18650	18650	18650	4
355	20240216	140900	718116900	18650	18650	18650	18650	2
356	20240216	140800	718079600	18660	18660	18660	18660	0
357	20240216	140700	718079600	18660	18660	18660	18660	0
358	20240216	140600	718079600	18660	18660	18660	18660	260
359	20240216	140500	713228000	18660	18660	18660	18660	0
360	20240216	140400	713228000	18660	18660	18660	18660	7
361	20240216	140300	713097380	18670	18660	18670	18660	9
362	20240216	140200	712929380	18670	18670	18670	18670	1
363	20240216	140100	712910710	18660	18660	18660	18660	0
364	20240216	140000	712910710	18660	18660	18660	18660	130
365	20240216	135900	710484910	18660	18660	18670	18660	150
366	20240216	135800	707685880	18660	18660	18660	18660	15
367	20240216	135700	707405980	18660	18660	18660	18660	3
368	20240216	135600	707350000	18660	18650	18660	18650	40
369	20240216	135500	706603760	18660	18650	18660	18650	14
370	20240216	135400	706342630	18650	18650	18650	18650	11
371	20240216	135300	706137480	18650	18660	18660	18650	109
372	20240216	135200	704104220	18660	18670	18670	18660	14
373	20240216	135100	703842880	18650	18660	18660	18650	196
374	20240216	135000	700185900	18660	18660	18660	18660	22
375	20240216	134900	699775380	18670	18670	18670	18670	3
376	20240216	134800	699719370	18660	18660	18660	18660	272
377	20240216	134700	694643850	18660	18670	18670	18660	275
378	20240216	134600	689511530	18660	18660	18660	18660	2
379	20240216	134500	689474210	18670	18670	18670	18670	3
380	20240216	134400	689418200	18670	18670	18670	18670	0
381	20240216	134300	689418200	18670	18670	18670	18660	21
382	20240216	134200	689026160	18670	18670	18670	18670	0
383	20240216	134100	689026160	18670	18670	18670	18670	66
384	20240216	134000	687793940	18670	18670	18670	18670	30
385	20240216	133900	687233840	18670	18670	18670	18670	21
386	20240216	133800	686841770	18670	18670	18670	18670	101
387	20240216	133700	684956100	18680	18670	18680	18670	5
388	20240216	133600	684862720	18700	18720	18720	18700	32
389	20240216	133500	684264000	18730	18690	18730	18690	267
390	20240216	133400	679269880	18690	18690	18690	18690	18
391	20240216	133300	678933460	18680	18670	18690	18670	19
392	20240216	133200	678578480	18690	18650	18690	18650	63
393	20240216	133100	677402930	18650	18640	18650	18640	12
394	20240216	133000	677179140	18640	18640	18640	18640	2
395	20240216	132900	677141860	18640	18640	18640	18640	108
396	20240216	132800	675128740	18640	18640	18640	18640	3
397	20240216	132700	675072820	18640	18630	18640	18630	55
398	20240216	132600	674047640	18640	18630	18640	18630	58
399	20240216	132500	672967070	18620	18620	18620	18620	40
400	20240216	132400	672222270	18620	18630	18630	18620	5
401	20240216	132300	672129150	18630	18630	18630	18630	15
402	20240216	132200	671849700	18640	18620	18650	18620	80
403	20240216	132100	670358630	18620	18650	18650	18620	127
404	20240216	132000	667992930	18650	18660	18660	18650	5
405	20240216	131900	667899650	18660	18660	18660	18660	0
406	20240216	131800	667899650	18660	18640	18660	18640	8
407	20240216	131700	667750490	18630	18660	18660	18630	13
408	20240216	131600	667508040	18660	18680	18680	18660	187
409	20240216	131500	664015030	18690	18690	18690	18690	1
410	20240216	131400	663996340	18700	18700	18700	18700	3
411	20240216	131300	663940240	18710	18690	18740	18690	407
412	20240216	131200	656327450	18690	18690	18690	18690	3
413	20240216	131100	656271380	18690	18680	18750	18680	2989
414	20240216	131000	600332560	18660	18640	18660	18640	51
415	20240216	130900	599380920	18640	18650	18680	18640	21
416	20240216	130800	598988950	18620	18590	18640	18580	1712
417	20240216	130700	567115120	18590	18590	18590	18590	12
418	20240216	130600	566892040	18590	18580	18590	18580	108
419	20240216	130500	564885320	18580	18580	18580	18580	35
420	20240216	130400	564235020	18580	18580	18580	18580	11
421	20240216	130300	564030640	18580	18580	18580	18580	192
422	20240216	130200	560463280	18590	18580	18590	18580	53
423	20240216	130100	559478510	18590	18580	18590	18580	35
424	20240216	130000	558828160	18580	18580	18580	18580	40
425	20240216	125900	558084960	18570	18570	18570	18570	8
426	20240216	125800	557936400	18580	18580	18580	18570	46
427	20240216	125700	557081740	18580	18580	18580	18580	28
428	20240216	125600	556561500	18580	18580	18580	18580	71
429	20240216	125500	555242320	18570	18570	18570	18570	8
430	20240216	125400	555093760	18570	18570	18570	18570	47
431	20240216	125300	554220970	18570	18570	18570	18570	0
432	20240216	125200	554220970	18570	18560	18570	18560	61
433	20240216	125100	553088780	18540	18540	18540	18540	52
434	20240216	125000	552124700	18540	18550	18560	18540	162
435	20240216	124900	549121120	18540	18540	18540	18540	0
436	20240216	124800	549121120	18540	18550	18550	18540	5
437	20240216	124700	549028390	18550	18550	18550	18550	0
438	20240216	124600	549028390	18550	18550	18550	18550	21
439	20240216	124500	548638840	18540	18540	18540	18540	3
440	20240216	124400	548583220	18550	18540	18550	18540	197
441	20240216	124300	544930810	18540	18550	18550	18540	25
442	20240216	124200	544467100	18540	18540	18540	18540	2
443	20240216	124100	544430020	18550	18550	18550	18550	3
444	20240216	124000	544374370	18550	18550	18550	18550	0
445	20240216	123900	544374370	18550	18540	18550	18540	5
446	20240216	123800	544281640	18540	18540	18540	18540	0
447	20240216	123700	544281640	18540	18550	18550	18540	6
448	20240216	123600	544170380	18540	18540	18540	18540	0
449	20240216	123500	544170380	18540	18550	18550	18540	31
450	20240216	123400	543595610	18540	18550	18550	18540	69
451	20240216	123300	542315770	18550	18550	18550	18550	3
452	20240216	123200	542260120	18550	18540	18550	18540	3
453	20240216	123100	542204490	18540	18550	18550	18540	17
454	20240216	123000	541889280	18540	18550	18550	18540	35
455	20240216	122900	541240130	18550	18550	18550	18540	31
456	20240216	122800	540665200	18550	18550	18550	18550	1
457	20240216	122700	540646650	18550	18550	18550	18550	2
458	20240216	122600	540609550	18540	18520	18540	18520	595
459	20240216	122500	529584430	18530	18530	18530	18530	5
460	20240216	122400	529491780	18530	18530	18530	18530	28
461	20240216	122300	528972940	18530	18530	18530	18530	14
462	20240216	122200	528713520	18520	18530	18530	18520	71
463	20240216	122100	527397950	18530	18530	18530	18530	11
464	20240216	122000	527194120	18530	18530	18530	18530	28
465	20240216	121900	526675280	18520	18520	18530	18520	59
466	20240216	121800	525582280	18530	18530	18530	18520	108
467	20240216	121700	523581560	18530	18520	18530	18520	6
468	20240216	121600	523470400	18520	18530	18530	18520	54
469	20240216	121500	522470310	18530	18530	18530	18530	4
470	20240216	121400	522396190	18530	18530	18530	18530	0
471	20240216	121300	522396190	18530	18520	18530	18520	5
472	20240216	121200	522303560	18530	18540	18540	18530	815
473	20240216	121100	507201280	18550	18550	18550	18550	4
474	20240216	121000	507127080	18550	18550	18550	18550	3
475	20240216	120900	507071430	18540	18550	18550	18540	11
476	20240216	120800	506867400	18550	18550	18550	18550	4
477	20240216	120700	506793200	18540	18540	18540	18540	0
478	20240216	120600	506793200	18540	18550	18550	18540	247
479	20240216	120500	502211380	18560	18560	18560	18550	407
480	20240216	120400	494661460	18550	18560	18560	18550	5
481	20240216	120300	494568700	18550	18560	18560	18550	38
482	20240216	120200	493863740	18560	18560	18560	18550	12
483	20240216	120100	493641120	18560	18560	18560	18560	4
484	20240216	120000	493566880	18560	18570	18570	18560	10
485	20240216	115900	493381250	18570	18570	18570	18570	10
486	20240216	115800	493195550	18570	18570	18570	18570	0
487	20240216	115700	493195550	18570	18560	18570	18560	15
488	20240216	115600	492917050	18570	18570	18570	18570	0
489	20240216	115500	492917050	18570	18570	18570	18570	3
490	20240216	115400	492861340	18570	18570	18570	18570	33
491	20240216	115300	492248530	18570	18560	18570	18560	5
492	20240216	115200	492155700	18550	18570	18570	18550	73
493	20240216	115100	490801270	18570	18540	18570	18540	167
494	20240216	115000	487703390	18540	18550	18550	18540	15
495	20240216	114900	487425260	18540	18550	18550	18540	25
496	20240216	114800	486961710	18550	18550	18550	18550	5
497	20240216	114700	486868960	18540	18540	18540	18540	3
498	20240216	114600	486813340	18550	18550	18550	18550	3
499	20240216	114500	486757690	18550	18540	18550	18540	38
500	20240216	114400	486053160	18540	18520	18540	18520	110
501	20240216	114300	484014750	18520	18520	18520	18520	40
502	20240216	114200	483273950	18520	18510	18520	18510	38
503	20240216	114100	482570340	18510	18510	18510	18510	0
504	20240216	114000	482570340	18510	18510	18520	18510	16
505	20240216	113900	482274140	18510	18520	18520	18510	175
506	20240216	113800	479034880	18530	18530	18530	18530	3
507	20240216	113700	478979290	18520	18520	18520	18520	3
508	20240216	113600	478923730	18510	18510	18510	18510	4
509	20240216	113500	478849690	18520	18520	18520	18520	0
510	20240216	113400	478849690	18520	18530	18530	18520	6
511	20240216	113300	478738530	18510	18510	18510	18510	0
512	20240216	113200	478738530	18510	18510	18510	18510	20
513	20240216	113100	478368330	18510	18500	18520	18500	597
514	20240216	113000	467318050	18500	18500	18500	18500	3
515	20240216	112900	467262550	18500	18500	18500	18500	10
516	20240216	112800	467077550	18500	18500	18500	18500	3
517	20240216	112700	467022050	18490	18490	18490	18490	50
518	20240216	112600	466097550	18490	18500	18500	18490	7
519	20240216	112500	465968090	18500	18500	18500	18500	0
520	20240216	112400	465968090	18500	18500	18500	18500	2
521	20240216	112300	465931090	18490	18490	18490	18490	30
522	20240216	112200	465376390	18490	18490	18490	18490	0
523	20240216	112100	465376390	18490	18490	18490	18490	1
524	20240216	112000	465357900	18500	18500	18500	18500	210
525	20240216	111900	461472900	18510	18510	18510	18510	0
526	20240216	111800	461472900	18510	18510	18510	18510	5
527	20240216	111700	461380350	18510	18500	18510	18500	75
528	20240216	111600	459992300	18500	18500	18500	18490	64
529	20240216	111500	458808500	18490	18490	18490	18490	30
530	20240216	111400	458253800	18490	18480	18490	18480	233
531	20240216	111300	453947950	18480	18480	18480	18480	0
532	20240216	111200	453947950	18480	18460	18480	18460	518
533	20240216	111100	444385550	18460	18460	18460	18460	4
534	20240216	111000	444311710	18460	18470	18470	18460	10
535	20240216	110900	444127090	18460	18460	18460	18460	0
536	20240216	110800	444127090	18460	18480	18480	18460	214
537	20240216	110700	440176580	18480	18480	18480	18480	0
538	20240216	110600	440176580	18480	18480	18480	18480	1
539	20240216	110500	440158100	18460	18460	18460	18460	0
540	20240216	110400	440158100	18460	18480	18480	18460	326
541	20240216	110300	434137590	18500	18500	18500	18490	5
542	20240216	110200	434045120	18510	18500	18510	18500	7
543	20240216	110100	433915600	18490	18490	18510	18490	73
544	20240216	110000	432565760	18510	18510	18510	18510	0
545	20240216	105900	432565760	18510	18510	18510	18510	5
546	20240216	105800	432473210	18510	18500	18510	18500	92
547	20240216	105700	430770790	18490	18490	18490	18490	0
548	20240216	105600	430770790	18490	18490	18490	18490	0
549	20240216	105500	430770790	18490	18470	18520	18470	633
550	20240216	105400	419064100	18480	18480	18480	18480	0
551	20240216	105300	419064100	18480	18470	18480	18470	39
552	20240216	105200	418343420	18480	18470	18480	18470	38
553	20240216	105100	417641550	18480	18480	18480	18480	0
554	20240216	105000	417641550	18480	18480	18480	18480	12
555	20240216	104900	417419790	18490	18490	18490	18490	0
556	20240216	104800	417419790	18490	18450	18490	18450	482
557	20240216	104700	408520070	18450	18440	18450	18440	110
558	20240216	104600	406490670	18440	18440	18440	18440	10
559	20240216	104500	406306270	18440	18440	18440	18440	31
560	20240216	104400	405734630	18440	18440	18460	18440	95
561	20240216	104300	403981830	18420	18420	18420	18420	283
562	20240216	104200	398768970	18420	18430	18430	18420	237
563	20240216	104100	394403310	18430	18440	18440	18430	860
564	20240216	104000	378545800	18450	18450	18450	18450	763
565	20240216	103900	364468450	18450	18450	18460	18450	193
566	20240216	103800	360907590	18460	18480	18480	18460	1576
567	20240216	103700	331809520	18470	18480	18480	18470	351
568	20240216	103600	325326540	18480	18480	18480	18480	714
569	20240216	103500	312131820	18490	18490	18490	18490	263
570	20240216	103400	307268950	18490	18490	18490	18490	146
571	20240216	103300	304569410	18480	18480	18480	18480	291
572	20240216	103200	299191730	18480	18480	18480	18480	79
573	20240216	103100	297731810	18480	18480	18480	18480	0
574	20240216	103000	297731810	18480	18490	18490	18480	42
575	20240216	102900	296955270	18490	18490	18490	18490	3
576	20240216	102800	296899800	18480	18480	18480	18480	6
577	20240216	102700	296788920	18490	18490	18490	18490	23
578	20240216	102600	296363650	18490	18490	18490	18480	124
579	20240216	102500	294072030	18490	18490	18490	18490	2
580	20240216	102400	294035050	18490	18490	18490	18490	2
581	20240216	102300	293998070	18490	18490	18490	18490	0
582	20240216	102200	293998070	18490	18490	18490	18490	0
583	20240216	102100	293998070	18490	18490	18490	18490	0
584	20240216	102000	293998070	18490	18470	18490	18470	374
585	20240216	101900	287089470	18470	18470	18470	18470	3
586	20240216	101800	287034060	18450	18470	18470	18450	63
587	20240216	101700	285871330	18460	18450	18470	18450	122
588	20240216	101600	283620190	18470	18440	18470	18440	309
589	20240216	101500	277921480	18440	18430	18440	18410	282
590	20240216	101400	272726310	18410	18410	18410	18410	0
591	20240216	101300	272726310	18410	18420	18420	18410	101
592	20240216	101200	270866890	18420	18430	18430	18420	609
593	20240216	101100	259649000	18420	18420	18430	18420	133
594	20240216	101000	257199110	18420	18430	18430	18420	52
595	20240216	100900	256241150	18430	18420	18430	18420	91
596	20240216	100800	254564920	18420	18420	18420	18410	182
597	20240216	100700	251213800	18430	18420	18430	18420	132
598	20240216	100600	248782280	18420	18420	18420	18420	20
599	20240216	100500	248413880	18420	18430	18430	18420	230
600	20240216	100400	244177080	18430	18430	18430	18430	20
601	20240216	100300	243808480	18440	18430	18440	18420	45
602	20240216	100200	242979020	18430	18430	18430	18420	36
603	20240216	100100	242315740	18430	18430	18430	18420	106
604	20240216	100000	240362900	18430	18430	18430	18420	73
605	20240216	095900	239018210	18420	18420	18430	18420	57
606	20240216	095800	237967760	18430	18420	18430	18420	64
607	20240216	095700	236788440	18430	18420	18430	18420	25
608	20240216	095600	236327730	18420	18440	18440	18420	319
609	20240216	095500	230446490	18420	18420	18440	18420	49
610	20240216	095400	229543810	18420	18420	18420	18420	44
611	20240216	095300	228733330	18420	18440	18440	18420	482
612	20240216	095200	219854800	18430	18420	18430	18420	125
613	20240216	095100	217552060	18420	18430	18430	18420	127
614	20240216	095000	215212320	18430	18430	18430	18430	350
615	20240216	094900	208761820	18440	18420	18440	18420	333
616	20240216	094800	202626010	18430	18430	18430	18420	1222
617	20240216	094700	180107670	18430	18440	18440	18430	25
618	20240216	094600	179646710	18440	18440	18440	18440	557
619	20240216	094500	169375630	18440	18440	18440	18440	64
620	20240216	094400	168195470	18440	18440	18450	18440	17
621	20240216	094300	167881980	18440	18450	18450	18430	281
622	20240216	094200	162702500	18440	18450	18450	18440	507
623	20240216	094100	153352450	18450	18450	18460	18450	54
624	20240216	094000	152356130	18450	18450	18450	18450	10
625	20240216	093900	152171630	18450	18460	18460	18450	13
626	20240216	093800	151931760	18460	18450	18460	18450	147
627	20240216	093700	149219580	18450	18450	18460	18450	353
628	20240216	093600	142706710	18460	18460	18460	18450	207
629	20240216	093500	138885510	18460	18460	18460	18460	40
630	20240216	093400	138147110	18460	18470	18470	18460	13
631	20240216	093300	137907040	18470	18470	18470	18470	10
632	20240216	093200	137722340	18470	18470	18470	18460	162
633	20240216	093100	134730470	18480	18500	18500	18480	50
634	20240216	093000	133805910	18500	18460	18550	18460	29
635	20240216	092900	133269420	18460	18480	18480	18460	503
636	20240216	092800	123976420	18500	18490	18500	18490	367
637	20240216	092700	117190560	18500	18510	18520	18500	1197
638	20240216	092600	95042290	18520	18530	18530	18520	347
639	20240216	092500	88615840	18520	18530	18530	18520	565
640	20240216	092400	78146560	18530	18550	18550	18530	79
641	20240216	092300	76681990	18550	18570	18570	18550	498
642	20240216	092200	67438680	18570	18570	18570	18560	52
643	20240216	092100	66473230	18570	18560	18580	18560	426
644	20240216	092000	58566040	18560	18580	18580	18560	47
645	20240216	091900	57693560	18590	18580	18590	18580	41
646	20240216	091800	56931700	18580	18600	18600	18580	130
647	20240216	091700	54516190	18600	18570	18600	18570	76
648	20240216	091600	53103690	18580	18580	18580	18580	10
649	20240216	091500	52917890	18600	18560	18600	18550	205
650	20240216	091400	49112890	18560	18570	18570	18560	68
651	20240216	091300	47850800	18570	18570	18570	18560	753
652	20240216	091200	33868220	18600	18630	18630	18590	18
653	20240216	091100	33533340	18630	18580	18630	18570	411
654	20240216	091000	25896330	18580	18580	18580	18580	129
655	20240216	090900	23499510	18570	18580	18580	18570	23
656	20240216	090800	23072280	18590	18580	18590	18580	60
657	20240216	090700	21957280	18580	18570	18580	18570	240
658	20240216	090600	17498150	18570	18570	18570	18570	34
659	20240216	090500	16866770	18580	18540	18580	18540	78
660	20240216	090400	15419420	18530	18520	18530	18520	20
661	20240216	090300	15048920	18510	18510	18510	18510	24
662	20240216	090200	14604680	18580	18560	18580	18560	110
663	20240216	090100	12561080	18500	18500	18500	18500	301
664	20240216	090000	6992580	18490	18500	18500	18490	378