KissMeData/117730/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	201200	5048726420	19780	19780	19780	19780	3688
3	20240216	201100	5048726420	19780	19780	19780	19780	0
4	20240216	201000	5048726420	19780	19780	19780	19780	0
5	20240216	200900	5048726420	19780	19780	19780	19780	0
6	20240216	200800	5048726420	19780	19780	19780	19780	0
7	20240216	200700	5048726420	19780	19780	19780	19780	0
8	20240216	200600	5048726420	19780	19780	19780	19780	0
9	20240216	200500	5048726420	19780	19780	19780	19780	0
10	20240216	200400	5048726420	19780	19780	19780	19780	0
11	20240216	200300	5048726420	19780	19780	19780	19780	0
12	20240216	200200	5048726420	19780	19780	19780	19780	0
13	20240216	200100	5048726420	19780	19780	19780	19780	0
14	20240216	200000	5048726420	19780	19780	19780	19780	0
15	20240216	195900	5048726420	19780	19780	19780	19780	0
16	20240216	195800	5048726420	19780	19780	19780	19780	0
17	20240216	195700	5048726420	19780	19780	19780	19780	0
18	20240216	195600	5048726420	19780	19780	19780	19780	0
19	20240216	195500	5048726420	19780	19780	19780	19780	0
20	20240216	195400	5048726420	19780	19780	19780	19780	0
21	20240216	195300	5048726420	19780	19780	19780	19780	0
22	20240216	195200	5048726420	19780	19780	19780	19780	0
23	20240216	195100	5048726420	19780	19780	19780	19780	0
24	20240216	195000	5048726420	19780	19780	19780	19780	0
25	20240216	194900	5048726420	19780	19780	19780	19780	0
26	20240216	194800	5048726420	19780	19780	19780	19780	0
27	20240216	194700	5048726420	19780	19780	19780	19780	0
28	20240216	194600	5048726420	19780	19780	19780	19780	0
29	20240216	194500	5048726420	19780	19780	19780	19780	0
30	20240216	194400	5048726420	19780	19780	19780	19780	0
31	20240216	194300	5048726420	19780	19780	19780	19780	0
32	20240216	194200	5048726420	19780	19780	19780	19780	3688
33	20240216	194100	5048726420	19780	19780	19780	19780	0
34	20240216	194000	5048726420	19780	19780	19780	19780	0
35	20240216	193900	5048726420	19780	19780	19780	19780	0
36	20240216	193800	5048726420	19780	19780	19780	19780	0
37	20240216	193700	5048726420	19780	19780	19780	19780	0
38	20240216	193600	5048726420	19780	19780	19780	19780	0
39	20240216	193500	5048726420	19780	19780	19780	19780	0
40	20240216	193400	5048726420	19780	19780	19780	19780	0
41	20240216	193300	5048726420	19780	19780	19780	19780	0
42	20240216	193200	5048726420	19780	19780	19780	19780	0
43	20240216	193100	5048726420	19780	19780	19780	19780	0
44	20240216	193000	5048726420	19780	19780	19780	19780	0
45	20240216	192900	5048726420	19780	19780	19780	19780	0
46	20240216	192800	5048726420	19780	19780	19780	19780	0
47	20240216	192700	5048726420	19780	19780	19780	19780	0
48	20240216	192600	5048726420	19780	19780	19780	19780	0
49	20240216	192500	5048726420	19780	19780	19780	19780	0
50	20240216	192400	5048726420	19780	19780	19780	19780	0
51	20240216	192300	5048726420	19780	19780	19780	19780	0
52	20240216	192200	5048726420	19780	19780	19780	19780	0
53	20240216	192100	5048726420	19780	19780	19780	19780	0
54	20240216	192000	5048726420	19780	19780	19780	19780	0
55	20240216	191900	5048726420	19780	19780	19780	19780	0
56	20240216	191800	5048726420	19780	19780	19780	19780	0
57	20240216	191700	5048726420	19780	19780	19780	19780	0
58	20240216	191600	5048726420	19780	19780	19780	19780	0
59	20240216	191500	5048726420	19780	19780	19780	19780	0
60	20240216	191400	5048726420	19780	19780	19780	19780	0
61	20240216	191300	5048726420	19780	19780	19780	19780	0
62	20240216	191200	5048726420	19780	19780	19780	19780	3688
63	20240216	191100	5048726420	19780	19780	19780	19780	0
64	20240216	191000	5048726420	19780	19780	19780	19780	0
65	20240216	190900	5048726420	19780	19780	19780	19780	0
66	20240216	190800	5048726420	19780	19780	19780	19780	0
67	20240216	190700	5048726420	19780	19780	19780	19780	0
68	20240216	190600	5048726420	19780	19780	19780	19780	0
69	20240216	190500	5048726420	19780	19780	19780	19780	0
70	20240216	190400	5048726420	19780	19780	19780	19780	0
71	20240216	190300	5048726420	19780	19780	19780	19780	0
72	20240216	190200	5048726420	19780	19780	19780	19780	0
73	20240216	190100	5048726420	19780	19780	19780	19780	0
74	20240216	190000	5048726420	19780	19780	19780	19780	0
75	20240216	185900	5048726420	19780	19780	19780	19780	0
76	20240216	185800	5048726420	19780	19780	19780	19780	0
77	20240216	185700	5048726420	19780	19780	19780	19780	0
78	20240216	185600	5048726420	19780	19780	19780	19780	0
79	20240216	185500	5048726420	19780	19780	19780	19780	0
80	20240216	185400	5048726420	19780	19780	19780	19780	0
81	20240216	185300	5048726420	19780	19780	19780	19780	0
82	20240216	185200	5048726420	19780	19780	19780	19780	0
83	20240216	185100	5048726420	19780	19780	19780	19780	0
84	20240216	185000	5048726420	19780	19780	19780	19780	0
85	20240216	184900	5048726420	19780	19780	19780	19780	0
86	20240216	184800	5048726420	19780	19780	19780	19780	0
87	20240216	184700	5048726420	19780	19780	19780	19780	0
88	20240216	184600	5048726420	19780	19780	19780	19780	0
89	20240216	184500	5048726420	19780	19780	19780	19780	0
90	20240216	184400	5048726420	19780	19780	19780	19780	0
91	20240216	184300	5048726420	19780	19780	19780	19780	0
92	20240216	184200	5048726420	19780	19780	19780	19780	3688
93	20240216	184100	5048726420	19780	19780	19780	19780	0
94	20240216	184000	5048726420	19780	19780	19780	19780	0
95	20240216	183900	5048726420	19780	19780	19780	19780	0
96	20240216	183800	5048726420	19780	19780	19780	19780	0
97	20240216	183700	5048726420	19780	19780	19780	19780	0
98	20240216	183600	5048726420	19780	19780	19780	19780	0
99	20240216	183500	5048726420	19780	19780	19780	19780	0
100	20240216	183400	5048726420	19780	19780	19780	19780	0
101	20240216	183300	5048726420	19780	19780	19780	19780	0
102	20240216	183200	5048726420	19780	19780	19780	19780	0
103	20240216	183100	5048726420	19780	19780	19780	19780	0
104	20240216	183000	5048726420	19780	19780	19780	19780	0
105	20240216	182900	5048726420	19780	19780	19780	19780	0
106	20240216	182800	5048726420	19780	19780	19780	19780	0
107	20240216	182700	5048726420	19780	19780	19780	19780	0
108	20240216	182600	5048726420	19780	19780	19780	19780	0
109	20240216	182500	5048726420	19780	19780	19780	19780	0
110	20240216	182400	5048726420	19780	19780	19780	19780	0
111	20240216	182300	5048726420	19780	19780	19780	19780	0
112	20240216	182200	5048726420	19780	19780	19780	19780	0
113	20240216	182100	5048726420	19780	19780	19780	19780	0
114	20240216	182000	5048726420	19780	19780	19780	19780	0
115	20240216	181900	5048726420	19780	19780	19780	19780	0
116	20240216	181800	5048726420	19780	19780	19780	19780	0
117	20240216	181700	5048726420	19780	19780	19780	19780	0
118	20240216	181600	5048726420	19780	19780	19780	19780	0
119	20240216	181500	5048726420	19780	19780	19780	19780	0
120	20240216	181400	5048726420	19780	19780	19780	19780	0
121	20240216	181300	5048726420	19780	19780	19780	19780	0
122	20240216	181200	5048726420	19780	19780	19780	19780	3688
123	20240216	181100	5048726420	19780	19780	19780	19780	0
124	20240216	181000	5048726420	19780	19780	19780	19780	0
125	20240216	180900	5048726420	19780	19780	19780	19780	0
126	20240216	180800	5048726420	19780	19780	19780	19780	0
127	20240216	180700	5048726420	19780	19780	19780	19780	0
128	20240216	180600	5048726420	19780	19780	19780	19780	0
129	20240216	180500	5048726420	19780	19780	19780	19780	0
130	20240216	180400	5048726420	19780	19780	19780	19780	0
131	20240216	180300	5048726420	19780	19780	19780	19780	0
132	20240216	180200	5048726420	19780	19780	19780	19780	0
133	20240216	180100	5048726420	19780	19780	19780	19780	0
134	20240216	180000	5048726420	19780	19780	19780	19780	0
135	20240216	175900	5048726420	19780	19780	19780	19780	0
136	20240216	175800	5048726420	19780	19780	19780	19780	0
137	20240216	175700	5048726420	19780	19780	19780	19780	0
138	20240216	175600	5048726420	19780	19780	19780	19780	0
139	20240216	175500	5048726420	19780	19780	19780	19780	0
140	20240216	175400	5048726420	19780	19780	19780	19780	0
141	20240216	175300	5048726420	19780	19780	19780	19780	0
142	20240216	175200	5048726420	19780	19780	19780	19780	0
143	20240216	175100	5048726420	19780	19780	19780	19780	0
144	20240216	175000	5048726420	19780	19780	19780	19780	0
145	20240216	174900	5048726420	19780	19780	19780	19780	0
146	20240216	174800	5048726420	19780	19780	19780	19780	0
147	20240216	174700	5048726420	19780	19780	19780	19780	0
148	20240216	174600	5048726420	19780	19780	19780	19780	0
149	20240216	174500	5048726420	19780	19780	19780	19780	0
150	20240216	174400	5048726420	19780	19780	19780	19780	0
151	20240216	174300	5048726420	19780	19780	19780	19780	0
152	20240216	174200	5048726420	19780	19780	19780	19780	3688
153	20240216	174100	5048726420	19780	19780	19780	19780	0
154	20240216	174000	5048726420	19780	19780	19780	19780	0
155	20240216	173900	5048726420	19780	19780	19780	19780	0
156	20240216	173800	5048726420	19780	19780	19780	19780	0
157	20240216	173700	5048726420	19780	19780	19780	19780	0
158	20240216	173600	5048726420	19780	19780	19780	19780	0
159	20240216	173500	5048726420	19780	19780	19780	19780	0
160	20240216	173400	5048726420	19780	19780	19780	19780	0
161	20240216	173300	5048726420	19780	19780	19780	19780	0
162	20240216	173200	5048726420	19780	19780	19780	19780	0
163	20240216	173100	5048726420	19780	19780	19780	19780	0
164	20240216	173000	5048726420	19780	19780	19780	19780	0
165	20240216	172900	5048726420	19780	19780	19780	19780	0
166	20240216	172800	5048726420	19780	19780	19780	19780	0
167	20240216	172700	5048726420	19780	19780	19780	19780	0
168	20240216	172600	5048726420	19780	19780	19780	19780	0
169	20240216	172500	5048726420	19780	19780	19780	19780	0
170	20240216	172400	5048726420	19780	19780	19780	19780	0
171	20240216	172300	5048726420	19780	19780	19780	19780	0
172	20240216	172200	5048726420	19780	19780	19780	19780	0
173	20240216	172100	5048726420	19780	19780	19780	19780	0
174	20240216	172000	5048726420	19780	19780	19780	19780	0
175	20240216	171900	5048726420	19780	19780	19780	19780	0
176	20240216	171800	5048726420	19780	19780	19780	19780	0
177	20240216	171700	5048726420	19780	19780	19780	19780	0
178	20240216	171600	5048726420	19780	19780	19780	19780	0
179	20240216	171500	5048726420	19780	19780	19780	19780	0
180	20240216	171400	5048726420	19780	19780	19780	19780	0
181	20240216	171300	5048726420	19780	19780	19780	19780	0
182	20240216	171200	5048726420	19780	19780	19780	19780	3688
183	20240216	171100	5048726420	19780	19780	19780	19780	0
184	20240216	171000	5048726420	19780	19780	19780	19780	0
185	20240216	170900	5048726420	19780	19780	19780	19780	0
186	20240216	170800	5048726420	19780	19780	19780	19780	0
187	20240216	170700	5048726420	19780	19780	19780	19780	0
188	20240216	170600	5048726420	19780	19780	19780	19780	0
189	20240216	170500	5048726420	19780	19780	19780	19780	0
190	20240216	170400	5048726420	19780	19780	19780	19780	0
191	20240216	170300	5048726420	19780	19780	19780	19780	0
192	20240216	170200	5048726420	19780	19780	19780	19780	0
193	20240216	170100	5048726420	19780	19780	19780	19780	0
194	20240216	170000	5048726420	19780	19780	19780	19780	0
195	20240216	165900	5048726420	19780	19780	19780	19780	0
196	20240216	165800	5048726420	19780	19780	19780	19780	0
197	20240216	165700	5048726420	19780	19780	19780	19780	0
198	20240216	165600	5048726420	19780	19780	19780	19780	0
199	20240216	165500	5048726420	19780	19780	19780	19780	0
200	20240216	165400	5048726420	19780	19780	19780	19780	0
201	20240216	165300	5048726420	19780	19780	19780	19780	0
202	20240216	165200	5048726420	19780	19780	19780	19780	0
203	20240216	165100	5048726420	19780	19780	19780	19780	0
204	20240216	165000	5048726420	19780	19780	19780	19780	0
205	20240216	164900	5048726420	19780	19780	19780	19780	0
206	20240216	164800	5048726420	19780	19780	19780	19780	0
207	20240216	164700	5048726420	19780	19780	19780	19780	0
208	20240216	164600	5048726420	19780	19780	19780	19780	0
209	20240216	164500	5048726420	19780	19780	19780	19780	0
210	20240216	164400	5048726420	19780	19780	19780	19780	0
211	20240216	164300	5048726420	19780	19780	19780	19780	0
212	20240216	164200	5048726420	19780	19780	19780	19780	3688
213	20240216	164100	5048726420	19780	19780	19780	19780	0
214	20240216	164000	5048726420	19780	19780	19780	19780	0
215	20240216	163900	5048726420	19780	19780	19780	19780	0
216	20240216	163800	5048726420	19780	19780	19780	19780	0
217	20240216	163700	5048726420	19780	19780	19780	19780	0
218	20240216	163600	5048726420	19780	19780	19780	19780	0
219	20240216	163500	5048726420	19780	19780	19780	19780	0
220	20240216	163400	5048726420	19780	19780	19780	19780	0
221	20240216	163300	5048726420	19780	19780	19780	19780	0
222	20240216	163200	5048726420	19780	19780	19780	19780	0
223	20240216	163100	5048726420	19780	19780	19780	19780	0
224	20240216	163000	5048726420	19780	19780	19780	19780	0
225	20240216	162900	5048726420	19780	19780	19780	19780	0
226	20240216	162800	5048726420	19780	19780	19780	19780	0
227	20240216	162700	5048726420	19780	19780	19780	19780	0
228	20240216	162600	5048726420	19780	19780	19780	19780	0
229	20240216	162500	5048726420	19780	19780	19780	19780	0
230	20240216	162400	5048726420	19780	19780	19780	19780	0
231	20240216	162300	5048726420	19780	19780	19780	19780	0
232	20240216	162200	5048726420	19780	19780	19780	19780	0
233	20240216	162100	5048726420	19780	19780	19780	19780	0
234	20240216	162000	5048726420	19780	19780	19780	19780	0
235	20240216	161900	5048726420	19780	19780	19780	19780	0
236	20240216	161800	5048726420	19780	19780	19780	19780	0
237	20240216	161700	5048726420	19780	19780	19780	19780	0
238	20240216	161600	5048726420	19780	19780	19780	19780	0
239	20240216	161500	5048726420	19780	19780	19780	19780	0
240	20240216	161400	5048726420	19780	19780	19780	19780	0
241	20240216	161300	5048726420	19780	19780	19780	19780	0
242	20240216	161200	5048726420	19780	19780	19780	19780	3688
243	20240216	161100	5048726420	19780	19780	19780	19780	0
244	20240216	161000	5048726420	19780	19780	19780	19780	0
245	20240216	160900	5048726420	19780	19780	19780	19780	0
246	20240216	160800	5048726420	19780	19780	19780	19780	0
247	20240216	160700	5048726420	19780	19780	19780	19780	0
248	20240216	160600	5048726420	19780	19780	19780	19780	0
249	20240216	160500	5048726420	19780	19780	19780	19780	0
250	20240216	160400	5048726420	19780	19780	19780	19780	0
251	20240216	160300	5048726420	19780	19780	19780	19780	0
252	20240216	160200	5048726420	19780	19780	19780	19780	0
253	20240216	160100	5048726420	19780	19780	19780	19780	0
254	20240216	160000	5048726420	19780	19780	19780	19780	0
255	20240216	155900	5048726420	19780	19780	19780	19780	0
256	20240216	155800	5048726420	19780	19780	19780	19780	0
257	20240216	155700	5048726420	19780	19780	19780	19780	0
258	20240216	155600	5048726420	19780	19780	19780	19780	0
259	20240216	155500	5048726420	19780	19780	19780	19780	0
260	20240216	155400	5048726420	19780	19780	19780	19780	0
261	20240216	155300	5048726420	19780	19780	19780	19780	0
262	20240216	155200	5048726420	19780	19780	19780	19780	0
263	20240216	155100	5048726420	19780	19780	19780	19780	0
264	20240216	155000	5048726420	19780	19780	19780	19780	0
265	20240216	154900	5048726420	19780	19780	19780	19780	0
266	20240216	154800	5048726420	19780	19780	19780	19780	0
267	20240216	154700	5048726420	19780	19780	19780	19780	0
268	20240216	154600	5048726420	19780	19780	19780	19780	0
269	20240216	154500	5048726420	19780	19780	19780	19780	0
270	20240216	154400	5048726420	19780	19780	19780	19780	0
271	20240216	154300	5048726420	19780	19780	19780	19780	0
272	20240216	154200	5048726420	19780	19780	19780	19780	3688
273	20240216	154100	5048726420	19780	19780	19780	19780	0
274	20240216	154000	5048726420	19780	19780	19780	19780	0
275	20240216	153900	5048726420	19780	19780	19780	19780	0
276	20240216	153800	5048726420	19780	19780	19780	19780	0
277	20240216	153700	5048726420	19780	19780	19780	19780	0
278	20240216	153600	5048726420	19780	19780	19780	19780	0
279	20240216	153500	5048726420	19780	19780	19780	19780	0
280	20240216	153400	5048726420	19780	19780	19780	19780	0
281	20240216	153300	5048726420	19780	19780	19780	19780	0
282	20240216	153200	5048726420	19780	19780	19780	19780	0
283	20240216	153100	5048726420	19780	19780	19780	19780	0
284	20240216	153000	5048726420	19780	19780	19780	19780	3688
285	20240216	152900	4975777780	19780	19780	19780	19780	0
286	20240216	152800	4975777780	19780	19780	19780	19780	0
287	20240216	152700	4975777780	19780	19780	19780	19780	0
288	20240216	152600	4975777780	19780	19780	19780	19780	0
289	20240216	152500	4975777780	19780	19780	19780	19780	0
290	20240216	152400	4975777780	19780	19780	19780	19780	0
291	20240216	152300	4975777780	19780	19780	19780	19780	0
292	20240216	152200	4975777780	19780	19780	19780	19780	0
293	20240216	152100	4975777780	19780	19780	19780	19780	0
294	20240216	152000	4975777780	19780	19780	19780	19780	0
295	20240216	151900	4975777780	19780	19760	19780	19750	557
296	20240216	151800	4964771740	19760	19770	19770	19760	268
297	20240216	151700	4959473890	19750	19760	19770	19750	461
298	20240216	151600	4950366190	19760	19780	19780	19750	147
299	20240216	151500	4947461830	19780	19740	19780	19740	944
300	20240216	151400	4928816080	19740	19750	19750	19730	308
301	20240216	151300	4922736460	19740	19730	19740	19730	136
302	20240216	151200	4920052770	19730	19730	19730	19720	381
303	20240216	151100	4912537140	19730	19720	19730	19720	184
304	20240216	151000	4908908430	19730	19720	19730	19720	410
305	20240216	150900	4900823050	19720	19730	19730	19720	235
306	20240216	150800	4896188100	19730	19730	19730	19720	62
307	20240216	150700	4894965340	19730	19730	19730	19730	647
308	20240216	150600	4882200030	19730	19730	19730	19720	228
309	20240216	150500	4877703390	19730	19730	19730	19720	400
310	20240216	150400	4869814600	19720	19730	19740	19720	835
311	20240216	150300	4853339370	19740	19760	19760	19730	1956
312	20240216	150200	4814718340	19760	19760	19760	19760	385
313	20240216	150100	4807110740	19770	19760	19770	19760	141
314	20240216	150000	4804324350	19760	19760	19760	19760	29
315	20240216	145900	4803751310	19760	19780	19780	19760	348
316	20240216	145800	4796871770	19780	19780	19780	19780	505
317	20240216	145700	4786882870	19780	19790	19790	19780	203
318	20240216	145600	4782867500	19780	19800	19800	19780	1151
319	20240216	145500	4760084270	19810	19800	19810	19800	222
320	20240216	145400	4755686630	19800	19810	19810	19800	1131
321	20240216	145300	4733282550	19810	19810	19820	19810	1025
322	20240216	145200	4712976300	19820	19820	19820	19810	460
323	20240216	145100	4703863540	19820	19820	19830	19810	74
324	20240216	145000	4702396660	19820	19820	19820	19820	61
325	20240216	144900	4701187640	19820	19820	19820	19820	307
326	20240216	144800	4695102900	19820	19830	19830	19820	414
327	20240216	144700	4686895620	19830	19830	19840	19830	328
328	20240216	144600	4680391340	19830	19820	19830	19820	194
329	20240216	144500	4676544410	19820	19820	19820	19820	3
330	20240216	144400	4676484950	19820	19810	19820	19810	530
331	20240216	144300	4665980490	19820	19820	19820	19820	29
332	20240216	144200	4665405710	19820	19830	19830	19820	299
333	20240216	144100	4659477520	19830	19820	19830	19820	45
334	20240216	144000	4658585400	19830	19820	19830	19810	510
335	20240216	143900	4648479850	19820	19810	19820	19800	344
336	20240216	143800	4641665110	19810	19800	19810	19800	52
337	20240216	143700	4640635270	19810	19820	19820	19810	199
338	20240216	143600	4636692280	19820	19820	19820	19810	86
339	20240216	143500	4634988180	19820	19810	19820	19810	379
340	20240216	143400	4627479400	19810	19820	19820	19810	92
341	20240216	143300	4625656680	19820	19810	19820	19810	63
342	20240216	143200	4624408200	19810	19810	19810	19810	62
343	20240216	143100	4623179980	19800	19810	19810	19800	1028
344	20240216	143000	4602824700	19810	19810	19810	19810	35
345	20240216	142900	4602131350	19810	19810	19810	19810	10
346	20240216	142800	4601933250	19800	19800	19830	19790	4563
347	20240216	142700	4511591100	19820	19810	19820	19810	343
348	20240216	142600	4504796260	19810	19810	19810	19810	10
349	20240216	142500	4504598160	19830	19830	19830	19830	80
350	20240216	142400	4503011760	19830	19830	19830	19830	24
351	20240216	142300	4502535840	19800	19810	19810	19800	19
352	20240216	142200	4502159600	19800	19810	19810	19800	71
353	20240216	142100	4500753790	19800	19800	19830	19800	151
354	20240216	142000	4497763960	19790	19790	19790	19790	50
355	20240216	141900	4496774460	19790	19790	19790	19790	0
356	20240216	141800	4496774460	19790	19790	19790	19790	0
357	20240216	141700	4496774460	19790	19860	19860	19790	620
358	20240216	141600	4484496570	19830	19840	19840	19830	579
359	20240216	141500	4473014340	19840	19840	19840	19830	331
360	20240216	141400	4466447310	19840	19840	19840	19830	108
361	20240216	141300	4464305210	19840	19840	19840	19840	40
362	20240216	141200	4463511610	19840	19840	19860	19840	123
363	20240216	141100	4461070990	19830	19850	19850	19830	91
364	20240216	141000	4459266200	19850	19840	19850	19840	568
365	20240216	140900	4447994410	19840	19830	19840	19830	235
366	20240216	140800	4443334160	19830	19780	19830	19780	256
367	20240216	140700	4438262420	19800	19800	19800	19800	4
368	20240216	140600	4438183220	19800	19800	19800	19800	33
369	20240216	140500	4437529820	19800	19810	19810	19750	1381
370	20240216	140400	4410197180	19830	19820	19830	19820	442
371	20240216	140300	4401436700	19820	19830	19830	19820	457
372	20240216	140200	4392374400	19820	19820	19820	19820	21
373	20240216	140100	4391958180	19820	19820	19830	19820	38
374	20240216	140000	4391204920	19810	19810	19810	19810	40
375	20240216	135900	4390412520	19810	19800	19810	19790	42
376	20240216	135800	4389580690	19760	19780	19780	19760	13
377	20240216	135700	4389323660	19750	19790	19810	19750	357
378	20240216	135600	4382253920	19750	19760	19760	19750	78
379	20240216	135500	4380712660	19740	19740	19740	19740	265
380	20240216	135400	4375481560	19740	19750	19750	19740	50
381	20240216	135300	4374494490	19730	19730	19730	19730	500
382	20240216	135200	4364629490	19730	19730	19740	19730	31
383	20240216	135100	4364017850	19730	19760	19760	19730	404
384	20240216	135000	4356044450	19760	19750	19760	19740	781
385	20240216	134900	4340623420	19750	19800	19800	19750	2151
386	20240216	134800	4298109370	19800	19780	19800	19780	27
387	20240216	134700	4297575010	19800	19800	19800	19780	65
388	20240216	134600	4296288480	19810	19810	19810	19810	12
389	20240216	134500	4296050760	19810	19800	19810	19780	5
390	20240216	134400	4295951760	19780	19780	19800	19770	593
391	20240216	134300	4284224140	19780	19790	19800	19770	1411
392	20240216	134200	4256313540	19800	19800	19800	19800	41
393	20240216	134100	4255501740	19800	19790	19800	19790	599
394	20240216	134000	4243646600	19790	19810	19810	19790	1232
395	20240216	133900	4219257110	19800	19810	19820	19800	607
396	20240216	133800	4207232240	19820	19830	19830	19820	470
397	20240216	133700	4197915880	19830	19840	19840	19830	34
398	20240216	133600	4197241440	19840	19860	19860	19840	648
399	20240216	133500	4184373150	19860	19890	19890	19860	239
400	20240216	133400	4179624540	19900	19940	19940	19900	881
401	20240216	133300	4162077630	19940	19930	19940	19930	306
402	20240216	133200	4155976280	19910	19890	19930	19890	571
403	20240216	133100	4144615050	19890	19860	19890	19860	774
404	20240216	133000	4129232390	19860	19820	19860	19810	3396
405	20240216	132900	4061897080	19820	19820	19820	19820	33
406	20240216	132800	4061243020	19820	19820	19830	19810	610
407	20240216	132700	4049153010	19810	19810	19810	19800	279
408	20240216	132600	4043627020	19810	19820	19820	19810	42
409	20240216	132500	4042794800	19820	19820	19820	19810	6
410	20240216	132400	4042675890	19820	19820	19820	19820	102
411	20240216	132300	4040654250	19830	19830	19830	19820	328
412	20240216	132200	4034151530	19830	19800	19830	19800	1572
413	20240216	132100	4002990810	19800	19800	19800	19800	307
414	20240216	132000	3996912210	19800	19800	19800	19790	242
415	20240216	131900	3992120620	19790	19780	19790	19780	13
416	20240216	131800	3991863360	19780	19780	19780	19780	3
417	20240216	131700	3991804020	19770	19770	19770	19770	0
418	20240216	131600	3991804020	19770	19770	19780	19770	164
419	20240216	131500	3988561730	19770	19780	19780	19770	310
420	20240216	131400	3982432980	19780	19780	19780	19780	90
421	20240216	131300	3980652780	19780	19780	19780	19780	113
422	20240216	131200	3978417640	19780	19780	19780	19780	48
423	20240216	131100	3977468200	19780	19800	19800	19780	81
424	20240216	131000	3975865540	19800	19780	19800	19780	852
425	20240216	130900	3959004480	19780	19780	19780	19780	9
426	20240216	130800	3958826460	19770	19790	19790	19770	1057
427	20240216	130700	3937926870	19790	19780	19790	19780	19
428	20240216	130600	3937551040	19780	19780	19780	19780	74
429	20240216	130500	3936087320	19780	19780	19780	19780	3
430	20240216	130400	3936027980	19770	19770	19770	19770	50
431	20240216	130300	3935039480	19770	19780	19780	19770	87
432	20240216	130200	3933319170	19780	19770	19780	19770	216
433	20240216	130100	3929046700	19770	19770	19770	19770	14
434	20240216	130000	3928769920	19750	19750	19750	19750	1
435	20240216	125900	3928750170	19740	19740	19740	19740	0
436	20240216	125800	3928750170	19740	19770	19770	19740	15
437	20240216	125700	3928453710	19770	19770	19770	19770	314
438	20240216	125600	3922245930	19770	19770	19770	19770	1
439	20240216	125500	3922226160	19720	19720	19720	19720	38
440	20240216	125400	3921476800	19720	19730	19750	19720	569
441	20240216	125300	3910248870	19730	19730	19730	19730	479
442	20240216	125200	3900798200	19730	19730	19730	19720	355
443	20240216	125100	3893794800	19730	19720	19730	19720	34
444	20240216	125000	3893124300	19720	19710	19720	19710	29
445	20240216	124900	3892552580	19720	19720	19720	19720	105
446	20240216	124800	3890481980	19720	19720	19720	19720	6
447	20240216	124700	3890363660	19720	19720	19720	19720	39
448	20240216	124600	3889594580	19710	19720	19720	19710	134
449	20240216	124500	3886952140	19720	19710	19720	19710	62
450	20240216	124400	3885730000	19710	19710	19710	19700	916
451	20240216	124300	3867676640	19710	19700	19710	19700	290
452	20240216	124200	3861961850	19700	19700	19700	19700	115
453	20240216	124100	3859696350	19700	19700	19700	19700	48
454	20240216	124000	3858750750	19700	19700	19700	19700	428
455	20240216	123900	3850319150	19700	19700	19700	19690	130
456	20240216	123800	3847759290	19690	19700	19700	19690	23
457	20240216	123700	3847306320	19700	19700	19700	19700	4
458	20240216	123600	3847227520	19700	19700	19700	19700	1
459	20240216	123500	3847207820	19700	19700	19700	19700	3
460	20240216	123400	3847148720	19700	19700	19700	19700	126
461	20240216	123300	3844666520	19700	19710	19710	19690	92
462	20240216	123200	3842853540	19710	19700	19710	19700	88
463	20240216	123100	3841119190	19680	19700	19700	19680	204
464	20240216	123000	3837102240	19710	19710	19710	19710	11
465	20240216	122900	3836885430	19700	19700	19700	19700	0
466	20240216	122800	3836885430	19700	19710	19710	19700	11
467	20240216	122700	3836668720	19710	19700	19710	19680	280
468	20240216	122600	3831154670	19700	19700	19700	19700	27
469	20240216	122500	3830622770	19700	19690	19700	19690	1553
470	20240216	122400	3800041800	19680	19680	19680	19680	5
471	20240216	122300	3799943400	19680	19680	19680	19680	483
472	20240216	122200	3790437960	19680	19670	19680	19670	1132
473	20240216	122100	3768171220	19670	19660	19670	19660	273
474	20240216	122000	3762803310	19660	19660	19660	19660	642
475	20240216	121900	3750181590	19670	19660	19670	19660	195
476	20240216	121800	3746347540	19660	19650	19660	19650	32
477	20240216	121700	3745718690	19650	19650	19660	19650	3557
478	20240216	121600	3675823630	19670	19670	19670	19650	2740
479	20240216	121500	3621954800	19670	19670	19670	19670	4
480	20240216	121400	3621876120	19660	19670	19670	19660	1525
481	20240216	121300	3591893880	19670	19670	19670	19660	199
482	20240216	121200	3587980550	19670	19670	19670	19660	648
483	20240216	121100	3575235430	19670	19670	19670	19670	187
484	20240216	121000	3571557140	19670	19680	19680	19670	1025
485	20240216	120900	3551395360	19680	19670	19680	19670	231
486	20240216	120800	3546850130	19680	19680	19680	19680	61
487	20240216	120700	3545649650	19680	19680	19680	19680	5
488	20240216	120600	3545551250	19670	19670	19670	19660	577
489	20240216	120500	3534204680	19670	19670	19670	19670	550
490	20240216	120400	3523386180	19670	19670	19670	19670	6
491	20240216	120300	3523268160	19670	19670	19670	19670	253
492	20240216	120200	3518291650	19670	19670	19670	19670	1816
493	20240216	120100	3482570930	19670	19670	19670	19670	603
494	20240216	120000	3470709920	19670	19680	19680	19670	240
495	20240216	115900	3465988970	19680	19680	19680	19670	559
496	20240216	115800	3454989870	19680	19680	19680	19670	1403
497	20240216	115700	3427385690	19690	19690	19690	19690	4
498	20240216	115600	3427306930	19690	19690	19690	19690	97
499	20240216	115500	3425397000	19680	19690	19690	19680	984
500	20240216	115400	3406031110	19690	19680	19690	19680	504
501	20240216	115300	3396111990	19680	19680	19690	19680	280
502	20240216	115200	3390601540	19680	19690	19690	19680	304
503	20240216	115100	3384615930	19690	19690	19690	19690	83
504	20240216	115000	3382981660	19690	19690	19690	19680	31
505	20240216	114900	3382371280	19690	19690	19690	19690	205
506	20240216	114800	3378334830	19680	19690	19690	19680	118
507	20240216	114700	3376012410	19690	19690	19690	19690	157
508	20240216	114600	3372921080	19690	19690	19690	19690	18
509	20240216	114500	3372566660	19690	19690	19690	19690	140
510	20240216	114400	3369810060	19690	19680	19690	19680	205
511	20240216	114300	3365774860	19680	19680	19680	19680	0
512	20240216	114200	3365774860	19680	19700	19700	19680	515
513	20240216	114100	3355639620	19680	19690	19690	19680	181
514	20240216	114000	3352076830	19690	19690	19700	19690	513
515	20240216	113900	3341975650	19690	19690	19690	19690	293
516	20240216	113800	3336206480	19700	19680	19700	19680	232
517	20240216	113700	3331639400	19680	19680	19680	19680	80
518	20240216	113600	3330065000	19680	19690	19690	19680	279
519	20240216	113500	3324572930	19700	19680	19700	19680	91
520	20240216	113400	3322782030	19680	19680	19690	19680	326
521	20240216	113300	3316366230	19680	19690	19690	19680	1281
522	20240216	113200	3291148710	19690	19690	19690	19690	44
523	20240216	113100	3290282350	19690	19690	19690	19690	14
524	20240216	113000	3290006690	19690	19690	19690	19690	847
525	20240216	112900	3273329260	19700	19700	19700	19700	14
526	20240216	112800	3273053460	19700	19700	19700	19700	104
527	20240216	112700	3271004660	19690	19700	19700	19690	239
528	20240216	112600	3266297440	19700	19690	19700	19690	1198
529	20240216	112500	3242705650	19690	19690	19690	19690	0
530	20240216	112400	3242705650	19690	19690	19700	19690	222
531	20240216	112300	3238334460	19690	19710	19710	19690	1122
532	20240216	112200	3216235590	19710	19710	19710	19700	305
533	20240216	112100	3210224090	19710	19710	19710	19710	96
534	20240216	112000	3208331930	19700	19710	19710	19700	9
535	20240216	111900	3208154620	19700	19710	19710	19700	19
536	20240216	111800	3207780310	19710	19700	19710	19700	297
537	20240216	111700	3201929390	19700	19700	19700	19690	127
538	20240216	111600	3199428730	19700	19700	19700	19700	35
539	20240216	111500	3198739230	19700	19690	19700	19690	2004
540	20240216	111400	3159280430	19700	19700	19700	19700	97
541	20240216	111300	3157369530	19700	19700	19700	19700	346
542	20240216	111200	3150553330	19690	19690	19690	19690	5
543	20240216	111100	3150454880	19690	19700	19700	19690	178
544	20240216	111000	3146948380	19700	19710	19710	19700	491
545	20240216	110900	3137275630	19700	19710	19710	19700	1151
546	20240216	110800	3114600750	19710	19710	19710	19710	88
547	20240216	110700	3112866270	19710	19710	19710	19710	799
548	20240216	110600	3097117980	19710	19710	19710	19710	44
549	20240216	110500	3096250740	19710	19700	19710	19700	487
550	20240216	110400	3086656520	19700	19700	19700	19690	154
551	20240216	110300	3083623020	19700	19690	19700	19690	381
552	20240216	110200	3076118320	19690	19700	19700	19690	246
553	20240216	110100	3071274080	19700	19700	19700	19700	223
554	20240216	110000	3066880980	19690	19690	19690	19680	786
555	20240216	105900	3051408940	19690	19690	19690	19680	581
556	20240216	105800	3039970260	19690	19690	19690	19680	261
557	20240216	105700	3034832820	19680	19690	19700	19680	1029
558	20240216	105600	3014571240	19700	19690	19700	19690	539
559	20240216	105500	3003953040	19690	19700	19700	19690	21
560	20240216	105400	3003539370	19690	19700	19700	19690	204
561	20240216	105300	2999522530	19700	19700	19700	19700	92
562	20240216	105200	2997710130	19700	19700	19700	19700	18
563	20240216	105100	2997355530	19700	19700	19700	19700	54
564	20240216	105000	2996291730	19690	19690	19710	19690	396
565	20240216	104900	2988493260	19690	19710	19710	19690	639
566	20240216	104800	2975905950	19710	19710	19710	19700	348
567	20240216	104700	2969049870	19710	19720	19720	19710	175
568	20240216	104600	2965600150	19720	19720	19720	19720	4
569	20240216	104500	2965521270	19720	19720	19730	19720	60
570	20240216	104400	2964338050	19730	19760	19760	19700	3938
571	20240216	104300	2886656400	19750	19760	19760	19750	183
572	20240216	104200	2883040620	19750	19740	19750	19740	285
573	20240216	104100	2877414620	19740	19750	19750	19740	494
574	20240216	104000	2867659660	19750	19760	19760	19750	1233
575	20240216	103900	2843306140	19760	19770	19780	19760	151
576	20240216	103800	2840321890	19790	19760	19790	19760	61
577	20240216	103700	2839116470	19760	19760	19760	19760	132
578	20240216	103600	2836508150	19750	19790	19790	19750	1475
579	20240216	103500	2807364470	19790	19770	19790	19770	166
580	20240216	103400	2804082570	19770	19770	19770	19760	560
581	20240216	103300	2793013080	19770	19790	19790	19770	47
582	20240216	103200	2792083610	19790	19790	19790	19790	670
583	20240216	103100	2778824310	19790	19790	19790	19760	1592
584	20240216	103000	2747349720	19770	19770	19770	19770	157
585	20240216	102900	2744245830	19760	19760	19760	19760	114
586	20240216	102800	2741993190	19790	19760	19790	19760	302
587	20240216	102700	2736016710	19750	19750	19750	19750	160
588	20240216	102600	2732856710	19750	19790	19790	19750	1081
589	20240216	102500	2711497840	19760	19760	19760	19760	50
590	20240216	102400	2710509840	19750	19770	19770	19750	1723
591	20240216	102300	2676453020	19770	19750	19770	19750	545
592	20240216	102200	2665688110	19750	19750	19750	19740	252
593	20240216	102100	2660713120	19740	19750	19750	19740	220
594	20240216	102000	2656369540	19750	19750	19750	19750	550
595	20240216	101900	2645507040	19750	19760	19770	19750	1071
596	20240216	101800	2624349190	19760	19760	19760	19750	374
597	20240216	101700	2616959150	19760	19740	19770	19740	2472
598	20240216	101600	2568152360	19740	19740	19740	19730	211
599	20240216	101500	2563987920	19740	19740	19750	19730	1178
600	20240216	101400	2540745830	19730	19750	19750	19730	564
601	20240216	101300	2529614380	19740	19770	19770	19740	675
602	20240216	101200	2516279920	19780	19770	19780	19770	18
603	20240216	101100	2515923990	19770	19770	19780	19770	61
604	20240216	101000	2514717440	19780	19780	19780	19750	255
605	20240216	100900	2509675000	19780	19670	19790	19650	1895
606	20240216	100800	2472394530	19670	19800	19800	19650	11263
607	20240216	100700	2250464790	19800	19820	19830	19800	613
608	20240216	100600	2238323510	19820	19810	19830	19800	589
609	20240216	100500	2226646130	19820	19810	19830	19800	605
610	20240216	100400	2214650860	19810	19830	19830	19810	172
611	20240216	100300	2211241300	19830	19830	19830	19810	520
612	20240216	100200	2200936760	19830	19840	19840	19810	216
613	20240216	100100	2196655720	19830	19800	19830	19800	1884
614	20240216	100000	2159309020	19800	19760	19800	19760	148
615	20240216	095900	2156381660	19750	19730	19760	19730	142
616	20240216	095800	2153579020	19730	19730	19750	19720	756
617	20240216	095700	2138663310	19730	19740	19840	19720	2149
618	20240216	095600	2096249630	19740	19720	19740	19720	285
619	20240216	095500	2090626250	19720	19740	19740	19720	577
620	20240216	095400	2079247190	19700	19710	19710	19700	3793
621	20240216	095300	2004509780	19710	19740	19740	19700	4343
622	20240216	095200	1918880710	19740	19740	19740	19730	519
623	20240216	095100	1908636500	19760	19740	19760	19730	1013
624	20240216	095000	1888639920	19740	19780	19780	19740	1918
625	20240216	094900	1850742690	19780	19810	19810	19780	1909
626	20240216	094800	1812952260	19810	19820	19840	19810	222
627	20240216	094700	1808553950	19820	19850	19850	19820	798
628	20240216	094600	1792722270	19840	19830	19840	19810	4586
629	20240216	094500	1701749370	19830	19810	19830	19810	1735
630	20240216	094400	1667358900	19810	19810	19810	19750	624
631	20240216	094300	1655009770	19750	19770	19800	19750	1948
632	20240216	094200	1616509190	19770	19810	19810	19770	3123
633	20240216	094100	1554720020	19810	19860	19860	19800	1115
634	20240216	094000	1532606420	19860	19860	19860	19850	1174
635	20240216	093900	1509300980	19860	19850	19860	19780	795
636	20240216	093800	1493543070	19850	19790	19870	19770	1233
637	20240216	093700	1469145610	19870	19790	19870	19780	2787
638	20240216	093600	1413951300	19780	19780	19790	19770	1771
639	20240216	093500	1378920300	19780	19800	19810	19780	1510
640	20240216	093400	1349031230	19800	19830	19830	19800	4446
641	20240216	093300	1260973920	19830	19880	19880	19830	3881
642	20240216	093200	1183901780	19880	19930	19930	19880	3196
643	20240216	093100	1120328750	19930	19910	19930	19900	4053
644	20240216	093000	1039658950	19910	19960	19960	19900	6711
645	20240216	092900	905940600	19960	19960	19970	19960	325
646	20240216	092800	899453320	19960	19970	19970	19950	518
647	20240216	092700	889114730	19970	19960	19970	19940	3506
648	20240216	092600	819150810	19960	19970	19970	19960	369
649	20240216	092500	811784880	19970	19980	19980	19970	1104
650	20240216	092400	789735070	19970	19970	19980	19970	1507
651	20240216	092300	759640170	19970	19980	19980	19970	927
652	20240216	092200	741124020	19980	20000	20000	19980	551
653	20240216	092100	730112780	20000	19990	20000	19980	1135
654	20240216	092000	707431090	20050	20050	20050	20000	2062
655	20240216	091900	666181640	20100	20000	20100	20000	131
656	20240216	091800	663554690	20100	20100	20100	20000	1084
657	20240216	091700	641844740	20100	20050	20100	20050	893
658	20240216	091600	623939690	20050	20000	20050	19990	1990
659	20240216	091500	584104160	19990	19980	20000	19970	1565
660	20240216	091400	552831570	19970	19990	19990	19970	936
661	20240216	091300	534129650	19980	19970	19990	19970	1484
662	20240216	091200	504486730	19970	20050	20050	19970	5071
663	20240216	091100	403091970	20050	20050	20050	20000	2170
664	20240216	091000	359619370	20050	20050	20100	20050	2334
665	20240216	090900	312789120	20050	20100	20150	20050	617
666	20240216	090800	300398070	20100	20100	20200	20100	690
667	20240216	090700	286504370	20100	20100	20200	20100	667
668	20240216	090600	273077770	20100	19990	20100	19990	3181
669	20240216	090500	209424200	20000	20050	20100	20000	2553
670	20240216	090400	158354750	20000	20100	20100	20000	1915
671	20240216	090300	119948800	20100	20200	20200	20100	636
672	20240216	090200	107161600	20100	20100	20200	20100	754
673	20240216	090100	92006100	20100	20050	20100	20050	432
674	20240216	090000	83340500	20000	20200	20300	20000	4096