KissMeData/036560/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191800	486946650	12770	12770	12770	12770	1220
3	20240216	191700	486946650	12770	12770	12770	12770	0
4	20240216	191600	486946650	12770	12770	12770	12770	0
5	20240216	191500	486946650	12770	12770	12770	12770	0
6	20240216	191400	486946650	12770	12770	12770	12770	0
7	20240216	191300	486946650	12770	12770	12770	12770	0
8	20240216	191200	486946650	12770	12770	12770	12770	0
9	20240216	191100	486946650	12770	12770	12770	12770	0
10	20240216	191000	486946650	12770	12770	12770	12770	0
11	20240216	190900	486946650	12770	12770	12770	12770	0
12	20240216	190800	486946650	12770	12770	12770	12770	0
13	20240216	190700	486946650	12770	12770	12770	12770	0
14	20240216	190600	486946650	12770	12770	12770	12770	0
15	20240216	190500	486946650	12770	12770	12770	12770	0
16	20240216	190400	486946650	12770	12770	12770	12770	0
17	20240216	190300	486946650	12770	12770	12770	12770	0
18	20240216	190200	486946650	12770	12770	12770	12770	0
19	20240216	190100	486946650	12770	12770	12770	12770	0
20	20240216	190000	486946650	12770	12770	12770	12770	0
21	20240216	185900	486946650	12770	12770	12770	12770	0
22	20240216	185800	486946650	12770	12770	12770	12770	0
23	20240216	185700	486946650	12770	12770	12770	12770	0
24	20240216	185600	486946650	12770	12770	12770	12770	0
25	20240216	185500	486946650	12770	12770	12770	12770	0
26	20240216	185400	486946650	12770	12770	12770	12770	0
27	20240216	185300	486946650	12770	12770	12770	12770	0
28	20240216	185200	486946650	12770	12770	12770	12770	0
29	20240216	185100	486946650	12770	12770	12770	12770	0
30	20240216	185000	486946650	12770	12770	12770	12770	0
31	20240216	184900	486946650	12770	12770	12770	12770	0
32	20240216	184800	486946650	12770	12770	12770	12770	1220
33	20240216	184700	486946650	12770	12770	12770	12770	0
34	20240216	184600	486946650	12770	12770	12770	12770	0
35	20240216	184500	486946650	12770	12770	12770	12770	0
36	20240216	184400	486946650	12770	12770	12770	12770	0
37	20240216	184300	486946650	12770	12770	12770	12770	0
38	20240216	184200	486946650	12770	12770	12770	12770	0
39	20240216	184100	486946650	12770	12770	12770	12770	0
40	20240216	184000	486946650	12770	12770	12770	12770	0
41	20240216	183900	486946650	12770	12770	12770	12770	0
42	20240216	183800	486946650	12770	12770	12770	12770	0
43	20240216	183700	486946650	12770	12770	12770	12770	0
44	20240216	183600	486946650	12770	12770	12770	12770	0
45	20240216	183500	486946650	12770	12770	12770	12770	0
46	20240216	183400	486946650	12770	12770	12770	12770	0
47	20240216	183300	486946650	12770	12770	12770	12770	0
48	20240216	183200	486946650	12770	12770	12770	12770	0
49	20240216	183100	486946650	12770	12770	12770	12770	0
50	20240216	183000	486946650	12770	12770	12770	12770	0
51	20240216	182900	486946650	12770	12770	12770	12770	0
52	20240216	182800	486946650	12770	12770	12770	12770	0
53	20240216	182700	486946650	12770	12770	12770	12770	0
54	20240216	182600	486946650	12770	12770	12770	12770	0
55	20240216	182500	486946650	12770	12770	12770	12770	0
56	20240216	182400	486946650	12770	12770	12770	12770	0
57	20240216	182300	486946650	12770	12770	12770	12770	0
58	20240216	182200	486946650	12770	12770	12770	12770	0
59	20240216	182100	486946650	12770	12770	12770	12770	0
60	20240216	182000	486946650	12770	12770	12770	12770	0
61	20240216	181900	486946650	12770	12770	12770	12770	0
62	20240216	181800	486946650	12770	12770	12770	12770	1220
63	20240216	181700	486946650	12770	12770	12770	12770	0
64	20240216	181600	486946650	12770	12770	12770	12770	0
65	20240216	181500	486946650	12770	12770	12770	12770	0
66	20240216	181400	486946650	12770	12770	12770	12770	0
67	20240216	181300	486946650	12770	12770	12770	12770	0
68	20240216	181200	486946650	12770	12770	12770	12770	0
69	20240216	181100	486946650	12770	12770	12770	12770	0
70	20240216	181000	486946650	12770	12770	12770	12770	0
71	20240216	180900	486946650	12770	12770	12770	12770	0
72	20240216	180800	486946650	12770	12770	12770	12770	0
73	20240216	180700	486946650	12770	12770	12770	12770	0
74	20240216	180600	486946650	12770	12770	12770	12770	0
75	20240216	180500	486946650	12770	12770	12770	12770	0
76	20240216	180400	486946650	12770	12770	12770	12770	0
77	20240216	180300	486946650	12770	12770	12770	12770	0
78	20240216	180200	486946650	12770	12770	12770	12770	0
79	20240216	180100	486946650	12770	12770	12770	12770	0
80	20240216	180000	486946650	12770	12770	12770	12770	0
81	20240216	175900	486946650	12770	12770	12770	12770	0
82	20240216	175800	486946650	12770	12770	12770	12770	0
83	20240216	175700	486946650	12770	12770	12770	12770	0
84	20240216	175600	486946650	12770	12770	12770	12770	0
85	20240216	175500	486946650	12770	12770	12770	12770	0
86	20240216	175400	486946650	12770	12770	12770	12770	0
87	20240216	175300	486946650	12770	12770	12770	12770	0
88	20240216	175200	486946650	12770	12770	12770	12770	0
89	20240216	175100	486946650	12770	12770	12770	12770	0
90	20240216	175000	486946650	12770	12770	12770	12770	0
91	20240216	174900	486946650	12770	12770	12770	12770	0
92	20240216	174800	486946650	12770	12770	12770	12770	1220
93	20240216	174700	486946650	12770	12770	12770	12770	0
94	20240216	174600	486946650	12770	12770	12770	12770	0
95	20240216	174500	486946650	12770	12770	12770	12770	0
96	20240216	174400	486946650	12770	12770	12770	12770	0
97	20240216	174300	486946650	12770	12770	12770	12770	0
98	20240216	174200	486946650	12770	12770	12770	12770	0
99	20240216	174100	486946650	12770	12770	12770	12770	0
100	20240216	174000	486946650	12770	12770	12770	12770	0
101	20240216	173900	486946650	12770	12770	12770	12770	0
102	20240216	173800	486946650	12770	12770	12770	12770	0
103	20240216	173700	486946650	12770	12770	12770	12770	0
104	20240216	173600	486946650	12770	12770	12770	12770	0
105	20240216	173500	486946650	12770	12770	12770	12770	0
106	20240216	173400	486946650	12770	12770	12770	12770	0
107	20240216	173300	486946650	12770	12770	12770	12770	0
108	20240216	173200	486946650	12770	12770	12770	12770	0
109	20240216	173100	486946650	12770	12770	12770	12770	0
110	20240216	173000	486946650	12770	12770	12770	12770	0
111	20240216	172900	486946650	12770	12770	12770	12770	0
112	20240216	172800	486946650	12770	12770	12770	12770	0
113	20240216	172700	486946650	12770	12770	12770	12770	0
114	20240216	172600	486946650	12770	12770	12770	12770	0
115	20240216	172500	486946650	12770	12770	12770	12770	0
116	20240216	172400	486946650	12770	12770	12770	12770	0
117	20240216	172300	486946650	12770	12770	12770	12770	0
118	20240216	172200	486946650	12770	12770	12770	12770	0
119	20240216	172100	486946650	12770	12770	12770	12770	0
120	20240216	172000	486946650	12770	12770	12770	12770	0
121	20240216	171900	486946650	12770	12770	12770	12770	0
122	20240216	171800	486946650	12770	12770	12770	12770	1220
123	20240216	171700	486946650	12770	12770	12770	12770	0
124	20240216	171600	486946650	12770	12770	12770	12770	0
125	20240216	171500	486946650	12770	12770	12770	12770	0
126	20240216	171400	486946650	12770	12770	12770	12770	0
127	20240216	171300	486946650	12770	12770	12770	12770	0
128	20240216	171200	486946650	12770	12770	12770	12770	0
129	20240216	171100	486946650	12770	12770	12770	12770	0
130	20240216	171000	486946650	12770	12770	12770	12770	0
131	20240216	170900	486946650	12770	12770	12770	12770	0
132	20240216	170800	486946650	12770	12770	12770	12770	0
133	20240216	170700	486946650	12770	12770	12770	12770	0
134	20240216	170600	486946650	12770	12770	12770	12770	0
135	20240216	170500	486946650	12770	12770	12770	12770	0
136	20240216	170400	486946650	12770	12770	12770	12770	0
137	20240216	170300	486946650	12770	12770	12770	12770	0
138	20240216	170200	486946650	12770	12770	12770	12770	0
139	20240216	170100	486946650	12770	12770	12770	12770	0
140	20240216	170000	486946650	12770	12770	12770	12770	0
141	20240216	165900	486946650	12770	12770	12770	12770	0
142	20240216	165800	486946650	12770	12770	12770	12770	0
143	20240216	165700	486946650	12770	12770	12770	12770	0
144	20240216	165600	486946650	12770	12770	12770	12770	0
145	20240216	165500	486946650	12770	12770	12770	12770	0
146	20240216	165400	486946650	12770	12770	12770	12770	0
147	20240216	165300	486946650	12770	12770	12770	12770	0
148	20240216	165200	486946650	12770	12770	12770	12770	0
149	20240216	165100	486946650	12770	12770	12770	12770	0
150	20240216	165000	486946650	12770	12770	12770	12770	0
151	20240216	164900	486946650	12770	12770	12770	12770	0
152	20240216	164800	486946650	12770	12770	12770	12770	1220
153	20240216	164700	486946650	12770	12770	12770	12770	0
154	20240216	164600	486946650	12770	12770	12770	12770	0
155	20240216	164500	486946650	12770	12770	12770	12770	0
156	20240216	164400	486946650	12770	12770	12770	12770	0
157	20240216	164300	486946650	12770	12770	12770	12770	0
158	20240216	164200	486946650	12770	12770	12770	12770	0
159	20240216	164100	486946650	12770	12770	12770	12770	0
160	20240216	164000	486946650	12770	12770	12770	12770	0
161	20240216	163900	486946650	12770	12770	12770	12770	0
162	20240216	163800	486946650	12770	12770	12770	12770	0
163	20240216	163700	486946650	12770	12770	12770	12770	0
164	20240216	163600	486946650	12770	12770	12770	12770	0
165	20240216	163500	486946650	12770	12770	12770	12770	0
166	20240216	163400	486946650	12770	12770	12770	12770	0
167	20240216	163300	486946650	12770	12770	12770	12770	0
168	20240216	163200	486946650	12770	12770	12770	12770	0
169	20240216	163100	486946650	12770	12770	12770	12770	0
170	20240216	163000	486946650	12770	12770	12770	12770	0
171	20240216	162900	486946650	12770	12770	12770	12770	0
172	20240216	162800	486946650	12770	12770	12770	12770	0
173	20240216	162700	486946650	12770	12770	12770	12770	0
174	20240216	162600	486946650	12770	12770	12770	12770	0
175	20240216	162500	486946650	12770	12770	12770	12770	0
176	20240216	162400	486946650	12770	12770	12770	12770	0
177	20240216	162300	486946650	12770	12770	12770	12770	0
178	20240216	162200	486946650	12770	12770	12770	12770	0
179	20240216	162100	486946650	12770	12770	12770	12770	0
180	20240216	162000	486946650	12770	12770	12770	12770	0
181	20240216	161900	486946650	12770	12770	12770	12770	0
182	20240216	161800	486946650	12770	12770	12770	12770	1220
183	20240216	161700	486946650	12770	12770	12770	12770	0
184	20240216	161600	486946650	12770	12770	12770	12770	0
185	20240216	161500	486946650	12770	12770	12770	12770	0
186	20240216	161400	486946650	12770	12770	12770	12770	0
187	20240216	161300	486946650	12770	12770	12770	12770	0
188	20240216	161200	486946650	12770	12770	12770	12770	0
189	20240216	161100	486946650	12770	12770	12770	12770	0
190	20240216	161000	486946650	12770	12770	12770	12770	0
191	20240216	160900	486946650	12770	12770	12770	12770	0
192	20240216	160800	486946650	12770	12770	12770	12770	0
193	20240216	160700	486946650	12770	12770	12770	12770	0
194	20240216	160600	486946650	12770	12770	12770	12770	0
195	20240216	160500	486946650	12770	12770	12770	12770	0
196	20240216	160400	486946650	12770	12770	12770	12770	0
197	20240216	160300	486946650	12770	12770	12770	12770	0
198	20240216	160200	486946650	12770	12770	12770	12770	0
199	20240216	160100	486946650	12770	12770	12770	12770	0
200	20240216	160000	486946650	12770	12770	12770	12770	0
201	20240216	155900	486946650	12770	12770	12770	12770	0
202	20240216	155800	486946650	12770	12770	12770	12770	0
203	20240216	155700	486946650	12770	12770	12770	12770	0
204	20240216	155600	486946650	12770	12770	12770	12770	0
205	20240216	155500	486946650	12770	12770	12770	12770	0
206	20240216	155400	486946650	12770	12770	12770	12770	0
207	20240216	155300	486946650	12770	12770	12770	12770	0
208	20240216	155200	486946650	12770	12770	12770	12770	0
209	20240216	155100	486946650	12770	12770	12770	12770	0
210	20240216	155000	486946650	12770	12770	12770	12770	0
211	20240216	154900	486946650	12770	12770	12770	12770	0
212	20240216	154800	486946650	12770	12770	12770	12770	1220
213	20240216	154700	486946650	12770	12770	12770	12770	0
214	20240216	154600	486946650	12770	12770	12770	12770	0
215	20240216	154500	486946650	12770	12770	12770	12770	0
216	20240216	154400	486946650	12770	12770	12770	12770	0
217	20240216	154300	486946650	12770	12770	12770	12770	0
218	20240216	154200	486946650	12770	12770	12770	12770	0
219	20240216	154100	486946650	12770	12770	12770	12770	0
220	20240216	154000	486946650	12770	12770	12770	12770	0
221	20240216	153900	486946650	12770	12770	12770	12770	0
222	20240216	153800	486946650	12770	12770	12770	12770	0
223	20240216	153700	486946650	12770	12770	12770	12770	0
224	20240216	153600	486946650	12770	12770	12770	12770	0
225	20240216	153500	486946650	12770	12770	12770	12770	0
226	20240216	153400	486946650	12770	12770	12770	12770	0
227	20240216	153300	486946650	12770	12770	12770	12770	0
228	20240216	153200	486946650	12770	12770	12770	12770	0
229	20240216	153100	486946650	12770	12770	12770	12770	0
230	20240216	153000	486946650	12770	12770	12770	12770	1220
231	20240216	152900	471367250	12720	12720	12720	12720	0
232	20240216	152800	471367250	12720	12720	12720	12720	0
233	20240216	152700	471367250	12720	12720	12720	12720	0
234	20240216	152600	471367250	12720	12720	12720	12720	0
235	20240216	152500	471367250	12720	12720	12720	12720	0
236	20240216	152400	471367250	12720	12720	12720	12720	0
237	20240216	152300	471367250	12720	12720	12720	12720	0
238	20240216	152200	471367250	12720	12720	12720	12720	0
239	20240216	152100	471367250	12720	12720	12720	12720	0
240	20240216	152000	471367250	12720	12720	12720	12720	0
241	20240216	151900	471367250	12720	12770	12770	12720	59
242	20240216	151800	470614270	12770	12760	12770	12720	25
243	20240216	151700	470295690	12760	12750	12760	12750	500
244	20240216	151600	463915720	12760	12760	12760	12760	0
245	20240216	151500	463915720	12760	12730	12760	12730	28
246	20240216	151400	463558690	12760	12760	12760	12760	0
247	20240216	151300	463558690	12760	12740	12760	12740	39
248	20240216	151200	463061330	12740	12740	12740	12740	34
249	20240216	151100	462628170	12740	12720	12740	12720	93
250	20240216	151000	461443980	12740	12740	12740	12730	42
251	20240216	150900	460908910	12750	12760	12760	12740	123
252	20240216	150800	459340200	12750	12740	12750	12740	98
253	20240216	150700	458090780	12750	12750	12760	12740	170
254	20240216	150600	455923940	12760	12760	12760	12750	144
255	20240216	150500	454086620	12760	12750	12760	12750	67
256	20240216	150400	453232110	12760	12750	12760	12750	156
257	20240216	150300	451242810	12750	12750	12750	12750	34
258	20240216	150200	450809310	12760	12760	12760	12760	365
259	20240216	150100	446151910	12760	12760	12760	12750	87
260	20240216	150000	445041950	12750	12750	12760	12750	102
261	20240216	145900	443741220	12760	12760	12760	12760	59
262	20240216	145800	442988380	12760	12770	12770	12760	73
263	20240216	145700	442056600	12770	12750	12770	12750	139
264	20240216	145600	440283100	12760	12760	12760	12750	78
265	20240216	145500	439287980	12760	12770	12770	12760	141
266	20240216	145400	437487670	12770	12770	12770	12760	61
267	20240216	145300	436709060	12770	12770	12770	12760	148
268	20240216	145200	434820240	12760	12760	12760	12760	48
269	20240216	145100	434207760	12760	12760	12760	12760	120
270	20240216	145000	432676560	12760	12740	12760	12740	1939
271	20240216	144900	407973200	12740	12740	12740	12730	77
272	20240216	144800	406992390	12740	12740	12740	12730	364
273	20240216	144700	402356010	12750	12750	12750	12750	136
274	20240216	144600	400622010	12750	12750	12750	12740	178
275	20240216	144500	398353530	12750	12780	12780	12750	137
276	20240216	144400	396605040	12780	12780	12790	12780	139
277	20240216	144300	394828370	12780	12770	12780	12770	193
278	20240216	144200	392362050	12770	12770	12770	12770	126
279	20240216	144100	390753030	12760	12760	12770	12760	35
280	20240216	144000	390306420	12760	12760	12760	12750	194
281	20240216	143900	387831440	12760	12750	12760	12750	64
282	20240216	143800	387015310	12750	12750	12750	12750	68
283	20240216	143700	386148310	12750	12750	12750	12750	159
284	20240216	143600	384121060	12760	12750	12760	12750	96
285	20240216	143500	382897030	12750	12750	12750	12750	143
286	20240216	143400	381073780	12750	12750	12750	12740	132
287	20240216	143300	379391570	12750	12750	12750	12750	95
288	20240216	143200	378180320	12750	12760	12760	12750	162
289	20240216	143100	376114560	12760	12760	12760	12760	68
290	20240216	143000	375246880	12760	12770	12770	12760	134
291	20240216	142900	373536850	12770	12770	12770	12770	72
292	20240216	142800	372617410	12770	12770	12770	12770	67
293	20240216	142700	371761820	12770	12770	12780	12770	79
294	20240216	142600	370752850	12770	12770	12770	12770	203
295	20240216	142500	368160540	12760	12760	12760	12760	26
296	20240216	142400	367828780	12760	12770	12770	12760	191
297	20240216	142300	365390650	12770	12770	12770	12770	58
298	20240216	142200	364649990	12770	12760	12770	12760	111
299	20240216	142100	363233340	12770	12760	12770	12760	139
300	20240216	142000	361459510	12760	12770	12770	12760	149
301	20240216	141900	359556970	12770	12770	12770	12770	45
302	20240216	141800	358982320	12780	12790	12790	12780	136
303	20240216	141700	357243750	12790	12790	12790	12790	135
304	20240216	141600	355517100	12780	12780	12780	12780	68
305	20240216	141500	354648060	12780	12780	12780	12780	144
306	20240216	141400	352807740	12780	12770	12780	12770	67
307	20240216	141300	351951620	12770	12770	12770	12750	83
308	20240216	141200	350892540	12770	12780	12780	12770	61
309	20240216	141100	350113260	12770	12780	12780	12770	176
310	20240216	141000	347864230	12780	12790	12790	12780	164
311	20240216	140900	345767970	12790	12790	12790	12790	0
312	20240216	140800	345767970	12790	12800	12800	12710	943
313	20240216	140700	333753200	12790	12800	12800	12790	523
314	20240216	140600	327060910	12780	12730	12780	12730	1329
315	20240216	140500	310113890	12700	12690	12730	12690	904
316	20240216	140400	298635260	12690	12690	12690	12690	140
317	20240216	140300	296858660	12680	12680	12680	12680	0
318	20240216	140200	296858660	12680	12680	12680	12680	533
319	20240216	140100	290100220	12690	12690	12690	12690	0
320	20240216	140000	290100220	12690	12690	12690	12690	32
321	20240216	135900	289694140	12690	12690	12690	12690	18
322	20240216	135800	289465720	12690	12690	12690	12690	22
323	20240216	135700	289186540	12690	12690	12690	12690	18
324	20240216	135600	288958120	12690	12690	12690	12690	33
325	20240216	135500	288539350	12690	12690	12690	12690	0
326	20240216	135400	288539350	12690	12690	12690	12690	18
327	20240216	135300	288310930	12690	12690	12690	12690	18
328	20240216	135200	288082510	12680	12680	12680	12680	34
329	20240216	135100	287651390	12680	12680	12680	12680	35
330	20240216	135000	287207590	12670	12670	12670	12670	31
331	20240216	134900	286814820	12680	12680	12680	12680	29
332	20240216	134800	286447100	12680	12680	12680	12680	16
333	20240216	134700	286244220	12670	12680	12680	12670	69
334	20240216	134600	285369800	12680	12680	12680	12680	32
335	20240216	134500	284964040	12680	12680	12680	12680	20
336	20240216	134400	284710440	12680	12680	12680	12680	0
337	20240216	134300	284710440	12680	12680	12680	12670	44
338	20240216	134200	284152660	12680	12680	12680	12680	0
339	20240216	134100	284152660	12680	12670	12680	12670	33
340	20240216	134000	283734320	12670	12670	12670	12670	471
341	20240216	133900	277766750	12670	12660	12670	12660	200
342	20240216	133800	275234660	12660	12650	12660	12650	225
343	20240216	133700	272388250	12650	12650	12650	12650	26
344	20240216	133600	272059350	12650	12650	12650	12650	3
345	20240216	133500	272021400	12650	12650	12650	12650	31
346	20240216	133400	271629250	12640	12640	12640	12640	0
347	20240216	133300	271629250	12640	12640	12640	12640	0
348	20240216	133200	271629250	12640	12640	12640	12640	50
349	20240216	133100	270997250	12640	12640	12640	12640	0
350	20240216	133000	270997250	12640	12640	12640	12640	14
351	20240216	132900	270820290	12640	12640	12640	12640	0
352	20240216	132800	270820290	12640	12640	12640	12640	77
353	20240216	132700	269847010	12640	12640	12640	12640	0
354	20240216	132600	269847010	12640	12640	12640	12640	0
355	20240216	132500	269847010	12640	12640	12640	12640	220
356	20240216	132400	267066210	12630	12630	12630	12630	0
357	20240216	132300	267066210	12630	12630	12630	12630	0
358	20240216	132200	267066210	12630	12630	12630	12630	0
359	20240216	132100	267066210	12630	12630	12630	12630	0
360	20240216	132000	267066210	12630	12630	12630	12630	0
361	20240216	131900	267066210	12630	12630	12630	12630	0
362	20240216	131800	267066210	12630	12630	12630	12630	0
363	20240216	131700	267066210	12630	12630	12630	12630	16
364	20240216	131600	266864130	12620	12620	12620	12620	0
365	20240216	131500	266864130	12620	12620	12620	12620	0
366	20240216	131400	266864130	12620	12620	12620	12620	0
367	20240216	131300	266864130	12620	12620	12620	12620	0
368	20240216	131200	266864130	12620	12620	12620	12620	0
369	20240216	131100	266864130	12620	12620	12620	12620	3
370	20240216	131000	266826270	12620	12620	12620	12620	20
371	20240216	130900	266573870	12620	12620	12620	12620	104
372	20240216	130800	265261390	12610	12610	12610	12610	5
373	20240216	130700	265198340	12610	12610	12610	12610	12
374	20240216	130600	265047020	12600	12600	12600	12600	329
375	20240216	130500	260901620	12600	12600	12600	12600	0
376	20240216	130400	260901620	12600	12600	12600	12600	226
377	20240216	130300	258054020	12590	12580	12590	12580	84
378	20240216	130200	256996510	12590	12590	12590	12590	20
379	20240216	130100	256744710	12580	12580	12580	12580	0
380	20240216	130000	256744710	12580	12580	12580	12580	30
381	20240216	125900	256367310	12580	12580	12580	12580	0
382	20240216	125800	256367310	12580	12580	12580	12580	0
383	20240216	125700	256367310	12580	12580	12580	12580	300
384	20240216	125600	252593310	12590	12590	12590	12590	0
385	20240216	125500	252593310	12590	12590	12590	12590	93
386	20240216	125400	251422440	12590	12590	12590	12590	1
387	20240216	125300	251409850	12600	12600	12600	12600	0
388	20240216	125200	251409850	12600	12600	12600	12600	0
389	20240216	125100	251409850	12600	12600	12600	12600	0
390	20240216	125000	251409850	12600	12600	12600	12600	31
391	20240216	124900	251019250	12600	12600	12600	12600	0
392	20240216	124800	251019250	12600	12600	12600	12600	8
393	20240216	124700	250918450	12570	12570	12570	12570	0
394	20240216	124600	250918450	12570	12570	12570	12570	0
395	20240216	124500	250918450	12570	12580	12580	12570	332
396	20240216	124400	246744560	12580	12580	12580	12580	0
397	20240216	124300	246744560	12580	12580	12580	12580	439
398	20240216	124200	241221940	12580	12580	12580	12580	128
399	20240216	124100	239611700	12590	12590	12590	12590	11
400	20240216	124000	239473210	12580	12580	12580	12580	0
401	20240216	123900	239473210	12580	12580	12580	12580	2
402	20240216	123800	239448050	12610	12610	12610	12610	21
403	20240216	123700	239183240	12610	12610	12610	12610	50
404	20240216	123600	238552740	12620	12620	12620	12620	0
405	20240216	123500	238552740	12620	12620	12620	12620	0
406	20240216	123400	238552740	12620	12620	12620	12620	0
407	20240216	123300	238552740	12620	12620	12620	12620	0
408	20240216	123200	238552740	12620	12620	12620	12620	1
409	20240216	123100	238540120	12610	12610	12610	12610	0
410	20240216	123000	238540120	12610	12610	12610	12610	0
411	20240216	122900	238540120	12610	12610	12610	12610	1
412	20240216	122800	238527510	12610	12600	12610	12600	33
413	20240216	122700	238111650	12590	12590	12590	12590	0
414	20240216	122600	238111650	12590	12590	12590	12590	146
415	20240216	122500	236273510	12590	12590	12590	12590	0
416	20240216	122400	236273510	12590	12590	12590	12590	0
417	20240216	122300	236273510	12590	12600	12600	12590	217
418	20240216	122200	233539720	12600	12600	12600	12600	0
419	20240216	122100	233539720	12600	12600	12600	12600	0
420	20240216	122000	233539720	12600	12600	12600	12600	8
421	20240216	121900	233438920	12600	12600	12600	12600	0
422	20240216	121800	233438920	12600	12600	12600	12600	10
423	20240216	121700	233312920	12600	12600	12600	12600	0
424	20240216	121600	233312920	12600	12600	12600	12600	15
425	20240216	121500	233123920	12600	12600	12600	12600	0
426	20240216	121400	233123920	12600	12600	12600	12600	0
427	20240216	121300	233123920	12600	12600	12600	12600	0
428	20240216	121200	233123920	12600	12600	12600	12600	2
429	20240216	121100	233098720	12590	12590	12590	12590	0
430	20240216	121000	233098720	12590	12590	12590	12590	0
431	20240216	120900	233098720	12590	12590	12590	12590	4
432	20240216	120800	233048360	12610	12610	12610	12610	0
433	20240216	120700	233048360	12610	12610	12610	12610	15
434	20240216	120600	232859210	12610	12610	12610	12610	0
435	20240216	120500	232859210	12610	12610	12610	12610	0
436	20240216	120400	232859210	12610	12610	12610	12610	0
437	20240216	120300	232859210	12610	12610	12610	12610	0
438	20240216	120200	232859210	12610	12610	12610	12610	0
439	20240216	120100	232859210	12610	12590	12610	12590	65
440	20240216	120000	232040330	12600	12600	12600	12600	0
441	20240216	115900	232040330	12600	12600	12600	12590	452
442	20240216	115800	226347040	12600	12600	12600	12600	17
443	20240216	115700	226132840	12600	12600	12600	12600	0
444	20240216	115600	226132840	12600	12600	12600	12600	70
445	20240216	115500	225250840	12600	12600	12600	12600	10
446	20240216	115400	225124840	12600	12600	12600	12600	0
447	20240216	115300	225124840	12600	12600	12600	12600	341
448	20240216	115200	220828240	12600	12600	12600	12600	0
449	20240216	115100	220828240	12600	12600	12600	12600	7
450	20240216	115000	220740040	12600	12600	12600	12600	50
451	20240216	114900	220110040	12600	12600	12600	12600	0
452	20240216	114800	220110040	12600	12600	12600	12600	1
453	20240216	114700	220097440	12600	12600	12600	12600	0
454	20240216	114600	220097440	12600	12600	12600	12600	0
455	20240216	114500	220097440	12600	12600	12600	12600	0
456	20240216	114400	220097440	12600	12600	12600	12600	0
457	20240216	114300	220097440	12600	12600	12600	12600	23
458	20240216	114200	219807640	12600	12600	12600	12600	2
459	20240216	114100	219782440	12600	12600	12600	12600	0
460	20240216	114000	219782440	12600	12600	12600	12600	0
461	20240216	113900	219782440	12600	12600	12600	12600	2
462	20240216	113800	219757240	12610	12610	12610	12610	0
463	20240216	113700	219757240	12610	12610	12610	12610	0
464	20240216	113600	219757240	12610	12610	12610	12610	12
465	20240216	113500	219605920	12630	12630	12630	12630	0
466	20240216	113400	219605920	12630	12630	12630	12630	0
467	20240216	113300	219605920	12630	12630	12630	12630	0
468	20240216	113200	219605920	12630	12630	12630	12630	0
469	20240216	113100	219605920	12630	12630	12630	12630	0
470	20240216	113000	219605920	12630	12630	12630	12630	0
471	20240216	112900	219605920	12630	12630	12630	12630	0
472	20240216	112800	219605920	12630	12630	12630	12630	0
473	20240216	112700	219605920	12630	12630	12630	12630	0
474	20240216	112600	219605920	12630	12630	12630	12630	0
475	20240216	112500	219605920	12630	12630	12630	12630	0
476	20240216	112400	219605920	12630	12630	12630	12630	0
477	20240216	112300	219605920	12630	12630	12630	12630	0
478	20240216	112200	219605920	12630	12630	12630	12630	0
479	20240216	112100	219605920	12630	12630	12630	12630	108
480	20240216	112000	218241880	12600	12600	12600	12600	0
481	20240216	111900	218241880	12600	12600	12600	12600	0
482	20240216	111800	218241880	12600	12600	12600	12600	0
483	20240216	111700	218241880	12600	12610	12610	12600	4000
484	20240216	111600	167837680	12640	12640	12640	12640	0
485	20240216	111500	167837680	12640	12640	12640	12640	0
486	20240216	111400	167837680	12640	12640	12640	12640	0
487	20240216	111300	167837680	12640	12640	12640	12640	0
488	20240216	111200	167837680	12640	12600	12640	12600	1039
489	20240216	111100	154745570	12600	12600	12600	12600	0
490	20240216	111000	154745570	12600	12600	12600	12590	64
491	20240216	110900	153939190	12600	12600	12600	12600	0
492	20240216	110800	153939190	12600	12600	12600	12600	10
493	20240216	110700	153813190	12600	12600	12600	12600	1
494	20240216	110600	153800590	12590	12590	12590	12590	0
495	20240216	110500	153800590	12590	12590	12590	12590	0
496	20240216	110400	153800590	12590	12590	12590	12590	0
497	20240216	110300	153800590	12590	12590	12590	12590	0
498	20240216	110200	153800590	12590	12590	12590	12590	2
499	20240216	110100	153775410	12600	12600	12600	12600	0
500	20240216	110000	153775410	12600	12600	12600	12600	0
501	20240216	105900	153775410	12600	12600	12600	12600	0
502	20240216	105800	153775410	12600	12600	12600	12600	0
503	20240216	105700	153775410	12600	12600	12600	12600	0
504	20240216	105600	153775410	12600	12600	12600	12600	49
505	20240216	105500	153158010	12570	12570	12570	12570	0
506	20240216	105400	153158010	12570	12570	12570	12570	0
507	20240216	105300	153158010	12570	12570	12570	12570	0
508	20240216	105200	153158010	12570	12570	12570	12570	1
509	20240216	105100	153145440	12600	12600	12600	12600	0
510	20240216	105000	153145440	12600	12600	12600	12600	0
511	20240216	104900	153145440	12600	12600	12600	12600	0
512	20240216	104800	153145440	12600	12600	12600	12600	0
513	20240216	104700	153145440	12600	12600	12600	12600	71
514	20240216	104600	152250840	12600	12600	12600	12600	0
515	20240216	104500	152250840	12600	12600	12600	12600	0
516	20240216	104400	152250840	12600	12600	12600	12600	1
517	20240216	104300	152238240	12630	12630	12630	12630	0
518	20240216	104200	152238240	12630	12610	12630	12610	38
519	20240216	104100	151758910	12550	12600	12600	12550	2041
520	20240216	104000	126102190	12600	12590	12600	12590	32
521	20240216	103900	125699010	12590	12600	12600	12590	79
522	20240216	103800	124704130	12600	12600	12600	12600	28
523	20240216	103700	124351330	12630	12630	12630	12630	0
524	20240216	103600	124351330	12630	12630	12630	12630	10
525	20240216	103500	124225030	12630	12630	12630	12630	12
526	20240216	103400	124073470	12630	12630	12630	12630	0
527	20240216	103300	124073470	12630	12630	12630	12630	0
528	20240216	103200	124073470	12630	12630	12630	12630	5
529	20240216	103100	124010320	12630	12600	12630	12600	71
530	20240216	103000	123115410	12600	12600	12600	12600	87
531	20240216	102900	122019210	12600	12630	12630	12600	870
532	20240216	102800	111052120	12620	12630	12630	12620	62
533	20240216	102700	110269340	12620	12620	12620	12620	0
534	20240216	102600	110269340	12620	12620	12620	12620	10
535	20240216	102500	110143140	12620	12630	12630	12620	143
536	20240216	102400	108338460	12630	12630	12630	12630	0
537	20240216	102300	108338460	12630	12630	12630	12630	0
538	20240216	102200	108338460	12630	12630	12630	12630	0
539	20240216	102100	108338460	12630	12630	12630	12630	0
540	20240216	102000	108338460	12630	12630	12630	12630	2
541	20240216	101900	108313200	12640	12640	12640	12640	0
542	20240216	101800	108313200	12640	12640	12640	12640	0
543	20240216	101700	108313200	12640	12640	12640	12640	0
544	20240216	101600	108313200	12640	12640	12640	12640	0
545	20240216	101500	108313200	12640	12640	12640	12640	0
546	20240216	101400	108313200	12640	12640	12640	12640	0
547	20240216	101300	108313200	12640	12640	12640	12640	45
548	20240216	101200	107744400	12640	12640	12640	12640	35
549	20240216	101100	107302000	12630	12630	12630	12630	17
550	20240216	101000	107087290	12630	12630	12630	12630	12
551	20240216	100900	106935730	12650	12650	12650	12650	0
552	20240216	100800	106935730	12650	12650	12650	12650	0
553	20240216	100700	106935730	12650	12640	12650	12640	27
554	20240216	100600	106594290	12630	12630	12630	12630	400
555	20240216	100500	101542290	12640	12640	12640	12640	0
556	20240216	100400	101542290	12640	12630	12640	12630	125
557	20240216	100300	99963420	12630	12630	12630	12630	110
558	20240216	100200	98574120	12630	12640	12640	12630	14
559	20240216	100100	98397280	12650	12650	12650	12650	2
560	20240216	100000	98371980	12650	12650	12650	12650	1
561	20240216	095900	98359330	12650	12650	12650	12650	0
562	20240216	095800	98359330	12650	12650	12650	12650	0
563	20240216	095700	98359330	12650	12630	12650	12630	146
564	20240216	095600	96514180	12630	12620	12630	12620	49
565	20240216	095500	95895690	12610	12610	12610	12610	6
566	20240216	095400	95820030	12620	12620	12620	12620	0
567	20240216	095300	95820030	12620	12620	12620	12620	2
568	20240216	095200	95794790	12620	12620	12620	12620	5
569	20240216	095100	95731690	12620	12620	12620	12620	23
570	20240216	095000	95441430	12620	12620	12620	12620	0
571	20240216	094900	95441430	12620	12610	12620	12610	51
572	20240216	094800	94797980	12600	12610	12610	12590	1211
573	20240216	094700	79545760	12610	12610	12610	12610	0
574	20240216	094600	79545760	12610	12610	12610	12610	7
575	20240216	094500	79457490	12610	12610	12610	12610	0
576	20240216	094400	79457490	12610	12610	12610	12610	38
577	20240216	094300	78978310	12610	12610	12610	12610	0
578	20240216	094200	78978310	12610	12610	12610	12610	100
579	20240216	094100	77717310	12620	12620	12620	12620	5
580	20240216	094000	77654210	12620	12610	12620	12610	225
581	20240216	093900	74816910	12610	12600	12610	12600	20
582	20240216	093800	74564810	12600	12590	12600	12590	27
583	20240216	093700	74224770	12590	12600	12600	12590	215
584	20240216	093600	71516870	12640	12640	12640	12640	0
585	20240216	093500	71516870	12640	12640	12640	12640	0
586	20240216	093400	71516870	12640	12640	12640	12640	0
587	20240216	093300	71516870	12640	12640	12640	12640	0
588	20240216	093200	71516870	12640	12640	12640	12640	34
589	20240216	093100	71087110	12610	12630	12630	12610	35
590	20240216	093000	70645460	12650	12650	12650	12650	1
591	20240216	092900	70632810	12650	12660	12660	12650	123
592	20240216	092800	69075830	12630	12590	12630	12590	271
593	20240216	092700	65658470	12580	12590	12600	12580	100
594	20240216	092600	64399050	12590	12600	12600	12590	134
595	20240216	092500	62711150	12600	12600	12600	12600	16
596	20240216	092400	62509550	12600	12590	12600	12590	233
597	20240216	092300	59575990	12590	12600	12600	12590	41
598	20240216	092200	59059610	12610	12610	12610	12610	0
599	20240216	092100	59059610	12610	12610	12610	12610	0
600	20240216	092000	59059610	12610	12570	12610	12570	29
601	20240216	091900	58694860	12560	12560	12560	12560	264
602	20240216	091800	55379020	12550	12570	12580	12550	1141
603	20240216	091700	41046860	12580	12610	12610	12570	797
604	20240216	091600	31017690	12600	12610	12610	12600	1005
605	20240216	091500	18354640	12610	12610	12610	12610	11
606	20240216	091400	18215930	12610	12610	12610	12610	22
607	20240216	091300	17938510	12610	12610	12610	12610	18
608	20240216	091200	17711530	12610	12610	12610	12610	171
609	20240216	091100	15555220	12630	12630	12630	12620	336
610	20240216	091000	11312620	12630	12640	12640	12630	88
611	20240216	090900	10200390	12680	12680	12680	12680	0
612	20240216	090800	10200390	12680	12650	12680	12630	176
613	20240216	090700	7974150	12640	12640	12640	12640	0
614	20240216	090600	7974150	12640	12640	12640	12620	35
615	20240216	090500	7532170	12610	12610	12610	12610	19
616	20240216	090400	7292580	12610	12610	12610	12610	344
617	20240216	090300	2954740	12610	12610	12610	12610	2
618	20240216	090200	2929520	12660	12660	12660	12660	0
619	20240216	090100	2929520	12660	12630	12660	12610	116
620	20240216	090000	1465080	12630	12630	12630	12630	116