KissMeData/084010/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	195300	443772140	13630	13630	13630	13630	469
3	20240216	195200	443772140	13630	13630	13630	13630	0
4	20240216	195100	443772140	13630	13630	13630	13630	0
5	20240216	195000	443772140	13630	13630	13630	13630	0
6	20240216	194900	443772140	13630	13630	13630	13630	0
7	20240216	194800	443772140	13630	13630	13630	13630	0
8	20240216	194700	443772140	13630	13630	13630	13630	0
9	20240216	194600	443772140	13630	13630	13630	13630	0
10	20240216	194500	443772140	13630	13630	13630	13630	0
11	20240216	194400	443772140	13630	13630	13630	13630	0
12	20240216	194300	443772140	13630	13630	13630	13630	0
13	20240216	194200	443772140	13630	13630	13630	13630	0
14	20240216	194100	443772140	13630	13630	13630	13630	0
15	20240216	194000	443772140	13630	13630	13630	13630	0
16	20240216	193900	443772140	13630	13630	13630	13630	0
17	20240216	193800	443772140	13630	13630	13630	13630	0
18	20240216	193700	443772140	13630	13630	13630	13630	0
19	20240216	193600	443772140	13630	13630	13630	13630	0
20	20240216	193500	443772140	13630	13630	13630	13630	0
21	20240216	193400	443772140	13630	13630	13630	13630	0
22	20240216	193300	443772140	13630	13630	13630	13630	0
23	20240216	193200	443772140	13630	13630	13630	13630	0
24	20240216	193100	443772140	13630	13630	13630	13630	0
25	20240216	193000	443772140	13630	13630	13630	13630	0
26	20240216	192900	443772140	13630	13630	13630	13630	0
27	20240216	192800	443772140	13630	13630	13630	13630	0
28	20240216	192700	443772140	13630	13630	13630	13630	0
29	20240216	192600	443772140	13630	13630	13630	13630	0
30	20240216	192500	443772140	13630	13630	13630	13630	0
31	20240216	192400	443772140	13630	13630	13630	13630	0
32	20240216	192300	443772140	13630	13630	13630	13630	469
33	20240216	192200	443772140	13630	13630	13630	13630	0
34	20240216	192100	443772140	13630	13630	13630	13630	0
35	20240216	192000	443772140	13630	13630	13630	13630	0
36	20240216	191900	443772140	13630	13630	13630	13630	0
37	20240216	191800	443772140	13630	13630	13630	13630	0
38	20240216	191700	443772140	13630	13630	13630	13630	0
39	20240216	191600	443772140	13630	13630	13630	13630	0
40	20240216	191500	443772140	13630	13630	13630	13630	0
41	20240216	191400	443772140	13630	13630	13630	13630	0
42	20240216	191300	443772140	13630	13630	13630	13630	0
43	20240216	191200	443772140	13630	13630	13630	13630	0
44	20240216	191100	443772140	13630	13630	13630	13630	0
45	20240216	191000	443772140	13630	13630	13630	13630	0
46	20240216	190900	443772140	13630	13630	13630	13630	0
47	20240216	190800	443772140	13630	13630	13630	13630	0
48	20240216	190700	443772140	13630	13630	13630	13630	0
49	20240216	190600	443772140	13630	13630	13630	13630	0
50	20240216	190500	443772140	13630	13630	13630	13630	0
51	20240216	190400	443772140	13630	13630	13630	13630	0
52	20240216	190300	443772140	13630	13630	13630	13630	0
53	20240216	190200	443772140	13630	13630	13630	13630	0
54	20240216	190100	443772140	13630	13630	13630	13630	0
55	20240216	190000	443772140	13630	13630	13630	13630	0
56	20240216	185900	443772140	13630	13630	13630	13630	0
57	20240216	185800	443772140	13630	13630	13630	13630	0
58	20240216	185700	443772140	13630	13630	13630	13630	0
59	20240216	185600	443772140	13630	13630	13630	13630	0
60	20240216	185500	443772140	13630	13630	13630	13630	0
61	20240216	185400	443772140	13630	13630	13630	13630	0
62	20240216	185300	443772140	13630	13630	13630	13630	469
63	20240216	185200	443772140	13630	13630	13630	13630	0
64	20240216	185100	443772140	13630	13630	13630	13630	0
65	20240216	185000	443772140	13630	13630	13630	13630	0
66	20240216	184900	443772140	13630	13630	13630	13630	0
67	20240216	184800	443772140	13630	13630	13630	13630	0
68	20240216	184700	443772140	13630	13630	13630	13630	0
69	20240216	184600	443772140	13630	13630	13630	13630	0
70	20240216	184500	443772140	13630	13630	13630	13630	0
71	20240216	184400	443772140	13630	13630	13630	13630	0
72	20240216	184300	443772140	13630	13630	13630	13630	0
73	20240216	184200	443772140	13630	13630	13630	13630	0
74	20240216	184100	443772140	13630	13630	13630	13630	0
75	20240216	184000	443772140	13630	13630	13630	13630	0
76	20240216	183900	443772140	13630	13630	13630	13630	0
77	20240216	183800	443772140	13630	13630	13630	13630	0
78	20240216	183700	443772140	13630	13630	13630	13630	0
79	20240216	183600	443772140	13630	13630	13630	13630	0
80	20240216	183500	443772140	13630	13630	13630	13630	0
81	20240216	183400	443772140	13630	13630	13630	13630	0
82	20240216	183300	443772140	13630	13630	13630	13630	0
83	20240216	183200	443772140	13630	13630	13630	13630	0
84	20240216	183100	443772140	13630	13630	13630	13630	0
85	20240216	183000	443772140	13630	13630	13630	13630	0
86	20240216	182900	443772140	13630	13630	13630	13630	0
87	20240216	182800	443772140	13630	13630	13630	13630	0
88	20240216	182700	443772140	13630	13630	13630	13630	0
89	20240216	182600	443772140	13630	13630	13630	13630	0
90	20240216	182500	443772140	13630	13630	13630	13630	0
91	20240216	182400	443772140	13630	13630	13630	13630	0
92	20240216	182300	443772140	13630	13630	13630	13630	469
93	20240216	182200	443772140	13630	13630	13630	13630	0
94	20240216	182100	443772140	13630	13630	13630	13630	0
95	20240216	182000	443772140	13630	13630	13630	13630	0
96	20240216	181900	443772140	13630	13630	13630	13630	0
97	20240216	181800	443772140	13630	13630	13630	13630	0
98	20240216	181700	443772140	13630	13630	13630	13630	0
99	20240216	181600	443772140	13630	13630	13630	13630	0
100	20240216	181500	443772140	13630	13630	13630	13630	0
101	20240216	181400	443772140	13630	13630	13630	13630	0
102	20240216	181300	443772140	13630	13630	13630	13630	0
103	20240216	181200	443772140	13630	13630	13630	13630	0
104	20240216	181100	443772140	13630	13630	13630	13630	0
105	20240216	181000	443772140	13630	13630	13630	13630	0
106	20240216	180900	443772140	13630	13630	13630	13630	0
107	20240216	180800	443772140	13630	13630	13630	13630	0
108	20240216	180700	443772140	13630	13630	13630	13630	0
109	20240216	180600	443772140	13630	13630	13630	13630	0
110	20240216	180500	443772140	13630	13630	13630	13630	0
111	20240216	180400	443772140	13630	13630	13630	13630	0
112	20240216	180300	443772140	13630	13630	13630	13630	0
113	20240216	180200	443772140	13630	13630	13630	13630	0
114	20240216	180100	443772140	13630	13630	13630	13630	0
115	20240216	180000	443772140	13630	13630	13630	13630	0
116	20240216	175900	443772140	13630	13630	13630	13630	0
117	20240216	175800	443772140	13630	13630	13630	13630	0
118	20240216	175700	443772140	13630	13630	13630	13630	0
119	20240216	175600	443772140	13630	13630	13630	13630	0
120	20240216	175500	443772140	13630	13630	13630	13630	0
121	20240216	175400	443772140	13630	13630	13630	13630	0
122	20240216	175300	443772140	13630	13630	13630	13630	469
123	20240216	175200	443772140	13630	13630	13630	13630	0
124	20240216	175100	443772140	13630	13630	13630	13630	0
125	20240216	175000	443772140	13630	13630	13630	13630	0
126	20240216	174900	443772140	13630	13630	13630	13630	0
127	20240216	174800	443772140	13630	13630	13630	13630	0
128	20240216	174700	443772140	13630	13630	13630	13630	0
129	20240216	174600	443772140	13630	13630	13630	13630	0
130	20240216	174500	443772140	13630	13630	13630	13630	0
131	20240216	174400	443772140	13630	13630	13630	13630	0
132	20240216	174300	443772140	13630	13630	13630	13630	0
133	20240216	174200	443772140	13630	13630	13630	13630	0
134	20240216	174100	443772140	13630	13630	13630	13630	0
135	20240216	174000	443772140	13630	13630	13630	13630	0
136	20240216	173900	443772140	13630	13630	13630	13630	0
137	20240216	173800	443772140	13630	13630	13630	13630	0
138	20240216	173700	443772140	13630	13630	13630	13630	0
139	20240216	173600	443772140	13630	13630	13630	13630	0
140	20240216	173500	443772140	13630	13630	13630	13630	0
141	20240216	173400	443772140	13630	13630	13630	13630	0
142	20240216	173300	443772140	13630	13630	13630	13630	0
143	20240216	173200	443772140	13630	13630	13630	13630	0
144	20240216	173100	443772140	13630	13630	13630	13630	0
145	20240216	173000	443772140	13630	13630	13630	13630	0
146	20240216	172900	443772140	13630	13630	13630	13630	0
147	20240216	172800	443772140	13630	13630	13630	13630	0
148	20240216	172700	443772140	13630	13630	13630	13630	0
149	20240216	172600	443772140	13630	13630	13630	13630	0
150	20240216	172500	443772140	13630	13630	13630	13630	0
151	20240216	172400	443772140	13630	13630	13630	13630	0
152	20240216	172300	443772140	13630	13630	13630	13630	469
153	20240216	172200	443772140	13630	13630	13630	13630	0
154	20240216	172100	443772140	13630	13630	13630	13630	0
155	20240216	172000	443772140	13630	13630	13630	13630	0
156	20240216	171900	443772140	13630	13630	13630	13630	0
157	20240216	171800	443772140	13630	13630	13630	13630	0
158	20240216	171700	443772140	13630	13630	13630	13630	0
159	20240216	171600	443772140	13630	13630	13630	13630	0
160	20240216	171500	443772140	13630	13630	13630	13630	0
161	20240216	171400	443772140	13630	13630	13630	13630	0
162	20240216	171300	443772140	13630	13630	13630	13630	0
163	20240216	171200	443772140	13630	13630	13630	13630	0
164	20240216	171100	443772140	13630	13630	13630	13630	0
165	20240216	171000	443772140	13630	13630	13630	13630	0
166	20240216	170900	443772140	13630	13630	13630	13630	0
167	20240216	170800	443772140	13630	13630	13630	13630	0
168	20240216	170700	443772140	13630	13630	13630	13630	0
169	20240216	170600	443772140	13630	13630	13630	13630	0
170	20240216	170500	443772140	13630	13630	13630	13630	0
171	20240216	170400	443772140	13630	13630	13630	13630	0
172	20240216	170300	443772140	13630	13630	13630	13630	0
173	20240216	170200	443772140	13630	13630	13630	13630	0
174	20240216	170100	443772140	13630	13630	13630	13630	0
175	20240216	170000	443772140	13630	13630	13630	13630	0
176	20240216	165900	443772140	13630	13630	13630	13630	0
177	20240216	165800	443772140	13630	13630	13630	13630	0
178	20240216	165700	443772140	13630	13630	13630	13630	0
179	20240216	165600	443772140	13630	13630	13630	13630	0
180	20240216	165500	443772140	13630	13630	13630	13630	0
181	20240216	165400	443772140	13630	13630	13630	13630	0
182	20240216	165300	443772140	13630	13630	13630	13630	469
183	20240216	165200	443772140	13630	13630	13630	13630	0
184	20240216	165100	443772140	13630	13630	13630	13630	0
185	20240216	165000	443772140	13630	13630	13630	13630	0
186	20240216	164900	443772140	13630	13630	13630	13630	0
187	20240216	164800	443772140	13630	13630	13630	13630	0
188	20240216	164700	443772140	13630	13630	13630	13630	0
189	20240216	164600	443772140	13630	13630	13630	13630	0
190	20240216	164500	443772140	13630	13630	13630	13630	0
191	20240216	164400	443772140	13630	13630	13630	13630	0
192	20240216	164300	443772140	13630	13630	13630	13630	0
193	20240216	164200	443772140	13630	13630	13630	13630	0
194	20240216	164100	443772140	13630	13630	13630	13630	0
195	20240216	164000	443772140	13630	13630	13630	13630	0
196	20240216	163900	443772140	13630	13630	13630	13630	0
197	20240216	163800	443772140	13630	13630	13630	13630	0
198	20240216	163700	443772140	13630	13630	13630	13630	0
199	20240216	163600	443772140	13630	13630	13630	13630	0
200	20240216	163500	443772140	13630	13630	13630	13630	0
201	20240216	163400	443772140	13630	13630	13630	13630	0
202	20240216	163300	443772140	13630	13630	13630	13630	0
203	20240216	163200	443772140	13630	13630	13630	13630	0
204	20240216	163100	443772140	13630	13630	13630	13630	0
205	20240216	163000	443772140	13630	13630	13630	13630	0
206	20240216	162900	443772140	13630	13630	13630	13630	0
207	20240216	162800	443772140	13630	13630	13630	13630	0
208	20240216	162700	443772140	13630	13630	13630	13630	0
209	20240216	162600	443772140	13630	13630	13630	13630	0
210	20240216	162500	443772140	13630	13630	13630	13630	0
211	20240216	162400	443772140	13630	13630	13630	13630	0
212	20240216	162300	443772140	13630	13630	13630	13630	469
213	20240216	162200	443772140	13630	13630	13630	13630	0
214	20240216	162100	443772140	13630	13630	13630	13630	0
215	20240216	162000	443772140	13630	13630	13630	13630	0
216	20240216	161900	443772140	13630	13630	13630	13630	0
217	20240216	161800	443772140	13630	13630	13630	13630	0
218	20240216	161700	443772140	13630	13630	13630	13630	0
219	20240216	161600	443772140	13630	13630	13630	13630	0
220	20240216	161500	443772140	13630	13630	13630	13630	0
221	20240216	161400	443772140	13630	13630	13630	13630	0
222	20240216	161300	443772140	13630	13630	13630	13630	0
223	20240216	161200	443772140	13630	13630	13630	13630	0
224	20240216	161100	443772140	13630	13630	13630	13630	0
225	20240216	161000	443772140	13630	13630	13630	13630	0
226	20240216	160900	443772140	13630	13630	13630	13630	0
227	20240216	160800	443772140	13630	13630	13630	13630	0
228	20240216	160700	443772140	13630	13630	13630	13630	0
229	20240216	160600	443772140	13630	13630	13630	13630	0
230	20240216	160500	443772140	13630	13630	13630	13630	0
231	20240216	160400	443772140	13630	13630	13630	13630	0
232	20240216	160300	443772140	13630	13630	13630	13630	0
233	20240216	160200	443772140	13630	13630	13630	13630	0
234	20240216	160100	443772140	13630	13630	13630	13630	0
235	20240216	160000	443772140	13630	13630	13630	13630	0
236	20240216	155900	443772140	13630	13630	13630	13630	0
237	20240216	155800	443772140	13630	13630	13630	13630	0
238	20240216	155700	443772140	13630	13630	13630	13630	0
239	20240216	155600	443772140	13630	13630	13630	13630	0
240	20240216	155500	443772140	13630	13630	13630	13630	0
241	20240216	155400	443772140	13630	13630	13630	13630	0
242	20240216	155300	443772140	13630	13630	13630	13630	469
243	20240216	155200	443772140	13630	13630	13630	13630	0
244	20240216	155100	443772140	13630	13630	13630	13630	0
245	20240216	155000	443772140	13630	13630	13630	13630	0
246	20240216	154900	443772140	13630	13630	13630	13630	0
247	20240216	154800	443772140	13630	13630	13630	13630	0
248	20240216	154700	443772140	13630	13630	13630	13630	0
249	20240216	154600	443772140	13630	13630	13630	13630	0
250	20240216	154500	443772140	13630	13630	13630	13630	0
251	20240216	154400	443772140	13630	13630	13630	13630	0
252	20240216	154300	443772140	13630	13630	13630	13630	0
253	20240216	154200	443772140	13630	13630	13630	13630	0
254	20240216	154100	443772140	13630	13630	13630	13630	0
255	20240216	154000	443772140	13630	13630	13630	13630	0
256	20240216	153900	443772140	13630	13630	13630	13630	0
257	20240216	153800	443772140	13630	13630	13630	13630	0
258	20240216	153700	443772140	13630	13630	13630	13630	0
259	20240216	153600	443772140	13630	13630	13630	13630	0
260	20240216	153500	443772140	13630	13630	13630	13630	0
261	20240216	153400	443772140	13630	13630	13630	13630	0
262	20240216	153300	443772140	13630	13630	13630	13630	0
263	20240216	153200	443772140	13630	13630	13630	13630	0
264	20240216	153100	443772140	13630	13630	13630	13630	0
265	20240216	153000	443772140	13630	13630	13630	13630	469
266	20240216	152900	437379670	13650	13650	13650	13650	0
267	20240216	152800	437379670	13650	13650	13650	13650	0
268	20240216	152700	437379670	13650	13650	13650	13650	0
269	20240216	152600	437379670	13650	13650	13650	13650	0
270	20240216	152500	437379670	13650	13650	13650	13650	0
271	20240216	152400	437379670	13650	13650	13650	13650	0
272	20240216	152300	437379670	13650	13650	13650	13650	0
273	20240216	152200	437379670	13650	13650	13650	13650	0
274	20240216	152100	437379670	13650	13650	13650	13650	0
275	20240216	152000	437379670	13650	13650	13650	13650	0
276	20240216	151900	437379670	13650	13690	13690	13650	23
277	20240216	151800	437065360	13650	13630	13650	13630	148
278	20240216	151700	435046510	13630	13630	13630	13630	6
279	20240216	151600	434964730	13630	13630	13630	13630	8
280	20240216	151500	434855690	13630	13650	13650	13630	453
281	20240216	151400	428678140	13650	13650	13650	13650	3
282	20240216	151300	428637190	13650	13650	13650	13650	6
283	20240216	151200	428555290	13650	13670	13680	13650	15
284	20240216	151100	428350250	13670	13650	13670	13650	4
285	20240216	151000	428295630	13650	13670	13670	13650	5
286	20240216	150900	428227340	13650	13650	13660	13650	152
287	20240216	150800	426151780	13690	13700	13700	13690	285
288	20240216	150700	422247840	13700	13700	13700	13700	4
289	20240216	150600	422193040	13700	13700	13700	13700	56
290	20240216	150500	421425840	13700	13700	13700	13700	3
291	20240216	150400	421384740	13700	13700	13700	13700	3
292	20240216	150300	421343640	13730	13700	13730	13700	174
293	20240216	150200	418959540	13700	13710	13710	13700	106
294	20240216	150100	417506540	13700	13700	13700	13700	3
295	20240216	150000	417465440	13700	13700	13700	13700	54
296	20240216	145900	416725640	13710	13710	13710	13710	21
297	20240216	145800	416437730	13710	13710	13710	13710	3
298	20240216	145700	416396600	13730	13700	13730	13700	401
299	20240216	145600	410900000	13700	13700	13700	13700	124
300	20240216	145500	409201200	13690	13690	13690	13690	107
301	20240216	145400	407736370	13690	13700	13700	13690	135
302	20240216	145300	405887900	13700	13700	13700	13700	219
303	20240216	145200	402887600	13700	13700	13700	13700	3
304	20240216	145100	402846500	13700	13700	13700	13700	23
305	20240216	145000	402531400	13740	13740	13740	13740	331
306	20240216	144900	397983460	13740	13740	13740	13740	13
307	20240216	144800	397804840	13740	13740	13740	13740	16
308	20240216	144700	397585000	13770	13770	13770	13770	32
309	20240216	144600	397144360	13740	13740	13740	13740	4
310	20240216	144500	397089400	13740	13740	13740	13740	0
311	20240216	144400	397089400	13740	13740	13740	13740	299
312	20240216	144300	392981140	13740	13760	13760	13740	298
313	20240216	144200	388885300	13760	13780	13800	13760	976
314	20240216	144100	375440030	13770	13770	13770	13770	86
315	20240216	144000	374255810	13770	13740	13770	13740	642
316	20240216	143900	365424820	13740	13740	13740	13740	0
317	20240216	143800	365424820	13740	13730	13740	13730	137
318	20240216	143700	363543760	13700	13700	13700	13700	0
319	20240216	143600	363543760	13700	13700	13700	13700	0
320	20240216	143500	363543760	13700	13700	13700	13700	564
321	20240216	143400	355816960	13730	13730	13730	13730	41
322	20240216	143300	355254030	13730	13730	13730	13730	71
323	20240216	143200	354279200	13700	13700	13700	13700	1619
324	20240216	143100	332098900	13700	13700	13700	13700	20
325	20240216	143000	331824900	13690	13690	13690	13690	4
326	20240216	142900	331770140	13690	13690	13690	13690	31
327	20240216	142800	331345750	13690	13690	13690	13690	50
328	20240216	142700	330661250	13690	13690	13690	13690	0
329	20240216	142600	330661250	13690	13690	13690	13690	148
330	20240216	142500	328635130	13680	13690	13690	13680	16
331	20240216	142400	328416160	13680	13680	13680	13680	53
332	20240216	142300	327691120	13680	13680	13680	13680	0
333	20240216	142200	327691120	13680	13680	13680	13680	10
334	20240216	142100	327554320	13680	13670	13680	13670	530
335	20240216	142000	320306090	13670	13670	13670	13670	0
336	20240216	141900	320306090	13670	13670	13670	13670	33
337	20240216	141800	319854980	13680	13680	13680	13680	0
338	20240216	141700	319854980	13680	13680	13680	13680	0
339	20240216	141600	319854980	13680	13680	13680	13680	0
340	20240216	141500	319854980	13680	13680	13680	13680	66
341	20240216	141400	318952100	13680	13680	13680	13680	0
342	20240216	141300	318952100	13680	13680	13680	13680	0
343	20240216	141200	318952100	13680	13680	13680	13680	32
344	20240216	141100	318514340	13680	13680	13680	13680	0
345	20240216	141000	318514340	13680	13680	13680	13680	201
346	20240216	140900	315764660	13690	13690	13690	13690	40
347	20240216	140800	315217060	13690	13690	13690	13690	45
348	20240216	140700	314601010	13680	13650	13680	13650	814
349	20240216	140600	303468250	13630	13630	13630	13630	144
350	20240216	140500	301505530	13630	13630	13630	13630	0
351	20240216	140400	301505530	13630	13630	13630	13630	200
352	20240216	140300	298779530	13650	13650	13650	13650	0
353	20240216	140200	298779530	13650	13650	13650	13650	66
354	20240216	140100	297878630	13650	13650	13650	13650	0
355	20240216	140000	297878630	13650	13650	13650	13650	0
356	20240216	135900	297878630	13650	13650	13650	13650	0
357	20240216	135800	297878630	13650	13650	13650	13650	32
358	20240216	135700	297441830	13650	13650	13650	13650	0
359	20240216	135600	297441830	13650	13650	13650	13650	0
360	20240216	135500	297441830	13650	13650	13650	13650	44
361	20240216	135400	296841230	13630	13630	13630	13630	0
362	20240216	135300	296841230	13630	13630	13630	13630	0
363	20240216	135200	296841230	13630	13630	13630	13630	0
364	20240216	135100	296841230	13630	13630	13630	13630	0
365	20240216	135000	296841230	13630	13630	13630	13630	0
366	20240216	134900	296841230	13630	13630	13630	13630	0
367	20240216	134800	296841230	13630	13620	13640	13620	772
368	20240216	134700	286317270	13620	13620	13620	13620	13
369	20240216	134600	286140210	13630	13620	13630	13620	201
370	20240216	134500	283400590	13620	13620	13620	13620	20
371	20240216	134400	283128190	13620	13620	13620	13620	8
372	20240216	134300	283019230	13610	13610	13610	13610	1
373	20240216	134200	283005620	13610	13610	13610	13610	0
374	20240216	134100	283005620	13610	13620	13620	13610	41
375	20240216	134000	282447280	13620	13620	13620	13620	0
376	20240216	133900	282447280	13620	13620	13620	13620	0
377	20240216	133800	282447280	13620	13620	13620	13620	0
378	20240216	133700	282447280	13620	13620	13620	13620	33
379	20240216	133600	281997820	13620	13620	13620	13620	0
380	20240216	133500	281997820	13620	13620	13620	13620	0
381	20240216	133400	281997820	13620	13620	13620	13620	25
382	20240216	133300	281657320	13610	13610	13610	13610	0
383	20240216	133200	281657320	13610	13610	13610	13610	1
384	20240216	133100	281643710	13610	13610	13610	13610	5
385	20240216	133000	281575660	13620	13620	13620	13620	38
386	20240216	132900	281058100	13620	13620	13620	13620	0
387	20240216	132800	281058100	13620	13620	13620	13620	0
388	20240216	132700	281058100	13620	13620	13620	13620	36
389	20240216	132600	280567780	13610	13610	13610	13610	0
390	20240216	132500	280567780	13610	13610	13610	13610	0
391	20240216	132400	280567780	13610	13610	13610	13610	1
392	20240216	132300	280554170	13610	13610	13610	13610	300
393	20240216	132200	276471170	13610	13610	13610	13610	0
394	20240216	132100	276471170	13610	13610	13610	13610	0
395	20240216	132000	276471170	13610	13610	13610	13610	0
396	20240216	131900	276471170	13610	13610	13610	13610	0
397	20240216	131800	276471170	13610	13610	13610	13610	0
398	20240216	131700	276471170	13610	13610	13610	13610	0
399	20240216	131600	276471170	13610	13610	13610	13610	0
400	20240216	131500	276471170	13610	13610	13610	13610	1
401	20240216	131400	276457560	13610	13610	13610	13610	0
402	20240216	131300	276457560	13610	13600	13610	13600	207
403	20240216	131200	273640840	13600	13600	13600	13600	0
404	20240216	131100	273640840	13600	13600	13600	13600	0
405	20240216	131000	273640840	13600	13600	13600	13600	41
406	20240216	130900	273083240	13610	13610	13610	13610	0
407	20240216	130800	273083240	13610	13610	13610	13610	167
408	20240216	130700	270810370	13610	13610	13610	13610	20
409	20240216	130600	270538170	13610	13610	13610	13610	0
410	20240216	130500	270538170	13610	13610	13610	13610	2
411	20240216	130400	270510950	13630	13630	13630	13630	0
412	20240216	130300	270510950	13630	13630	13630	13630	33
413	20240216	130200	270061160	13610	13610	13610	13610	6
414	20240216	130100	269979500	13610	13610	13610	13610	0
415	20240216	130000	269979500	13610	13610	13610	13610	2
416	20240216	125900	269952280	13610	13610	13610	13610	0
417	20240216	125800	269952280	13610	13610	13610	13610	215
418	20240216	125700	267026130	13610	13610	13610	13610	0
419	20240216	125600	267026130	13610	13610	13610	13610	35
420	20240216	125500	266549780	13610	13610	13610	13610	0
421	20240216	125400	266549780	13610	13610	13610	13610	0
422	20240216	125300	266549780	13610	13610	13610	13610	100
423	20240216	125200	265188780	13580	13610	13610	13580	50
424	20240216	125100	264509370	13620	13620	13620	13620	0
425	20240216	125000	264509370	13620	13620	13620	13620	6
426	20240216	124900	264427650	13620	13620	13620	13620	33
427	20240216	124800	263978190	13620	13620	13620	13620	0
428	20240216	124700	263978190	13620	13620	13620	13620	7
429	20240216	124600	263882850	13620	13620	13620	13620	0
430	20240216	124500	263882850	13620	13620	13620	13620	57
431	20240216	124400	263106510	13620	13620	13620	13620	0
432	20240216	124300	263106510	13620	13620	13620	13620	0
433	20240216	124200	263106510	13620	13620	13620	13620	45
434	20240216	124100	262493610	13630	13630	13630	13630	51
435	20240216	124000	261798480	13620	13620	13620	13620	90
436	20240216	123900	260572680	13630	13620	13630	13620	14
437	20240216	123800	260381960	13620	13620	13620	13620	0
438	20240216	123700	260381960	13620	13620	13620	13620	0
439	20240216	123600	260381960	13620	13610	13620	13610	37
440	20240216	123500	259878030	13600	13600	13600	13600	0
441	20240216	123400	259878030	13600	13600	13600	13600	0
442	20240216	123300	259878030	13600	13600	13600	13600	0
443	20240216	123200	259878030	13600	13600	13600	13600	1371
444	20240216	123100	241232430	13600	13590	13600	13590	51
445	20240216	123000	240538930	13600	13600	13600	13600	0
446	20240216	122900	240538930	13600	13600	13600	13600	0
447	20240216	122800	240538930	13600	13600	13600	13600	59
448	20240216	122700	239736530	13600	13600	13600	13600	0
449	20240216	122600	239736530	13600	13600	13600	13600	17
450	20240216	122500	239505330	13590	13590	13590	13590	483
451	20240216	122400	232941360	13590	13590	13590	13590	0
452	20240216	122300	232941360	13590	13590	13590	13590	0
453	20240216	122200	232941360	13590	13590	13590	13590	2
454	20240216	122100	232914180	13580	13580	13580	13580	0
455	20240216	122000	232914180	13580	13580	13580	13580	0
456	20240216	121900	232914180	13580	13580	13580	13580	0
457	20240216	121800	232914180	13580	13580	13580	13580	7
458	20240216	121700	232819120	13580	13580	13580	13580	113
459	20240216	121600	231284580	13590	13590	13590	13590	0
460	20240216	121500	231284580	13590	13590	13590	13590	0
461	20240216	121400	231284580	13590	13590	13590	13590	33
462	20240216	121300	230836110	13590	13590	13590	13590	1
463	20240216	121200	230822520	13590	13590	13590	13590	84
464	20240216	121100	229680960	13590	13590	13590	13590	37
465	20240216	121000	229178130	13590	13590	13590	13590	96
466	20240216	120900	227873490	13600	13600	13600	13600	0
467	20240216	120800	227873490	13600	13600	13600	13600	1
468	20240216	120700	227859890	13600	13600	13600	13600	82
469	20240216	120600	226744690	13600	13580	13600	13580	34
470	20240216	120500	226282310	13580	13570	13580	13570	388
471	20240216	120400	221013640	13570	13570	13570	13570	70
472	20240216	120300	220063740	13570	13570	13570	13570	3
473	20240216	120200	220023030	13560	13540	13560	13540	356
474	20240216	120100	215200210	13540	13540	13540	13540	0
475	20240216	120000	215200210	13540	13540	13540	13540	61
476	20240216	115900	214374270	13540	13540	13540	13540	0
477	20240216	115800	214374270	13540	13540	13540	13540	3
478	20240216	115700	214333650	13540	13540	13540	13540	15
479	20240216	115600	214130550	13520	13520	13520	13520	0
480	20240216	115500	214130550	13520	13520	13520	13520	0
481	20240216	115400	214130550	13520	13520	13520	13520	476
482	20240216	115300	207695030	13520	13520	13520	13520	0
483	20240216	115200	207695030	13520	13520	13520	13520	0
484	20240216	115100	207695030	13520	13520	13520	13520	0
485	20240216	115000	207695030	13520	13520	13520	13520	34
486	20240216	114900	207235350	13510	13510	13510	13510	94
487	20240216	114800	205965410	13510	13510	13510	13510	20
488	20240216	114700	205695210	13520	13480	13520	13480	2855
489	20240216	114600	167173690	13470	13470	13470	13470	0
490	20240216	114500	167173690	13470	13470	13470	13470	0
491	20240216	114400	167173690	13470	13470	13470	13470	356
492	20240216	114300	162378370	13440	13450	13450	13420	257
493	20240216	114200	158924050	13450	13450	13450	13450	0
494	20240216	114100	158924050	13450	13450	13450	13450	0
495	20240216	114000	158924050	13450	13470	13470	13440	657
496	20240216	113900	150090900	13470	13470	13470	13470	0
497	20240216	113800	150090900	13470	13470	13470	13470	0
498	20240216	113700	150090900	13470	13470	13470	13470	0
499	20240216	113600	150090900	13470	13470	13470	13470	0
500	20240216	113500	150090900	13470	13470	13470	13470	32
501	20240216	113400	149659860	13470	13470	13470	13470	0
502	20240216	113300	149659860	13470	13470	13470	13470	0
503	20240216	113200	149659860	13470	13470	13470	13470	0
504	20240216	113100	149659860	13470	13470	13470	13470	228
505	20240216	113000	146588700	13470	13470	13470	13470	0
506	20240216	112900	146588700	13470	13470	13470	13470	0
507	20240216	112800	146588700	13470	13470	13470	13470	1
508	20240216	112700	146575230	13480	13480	13480	13480	0
509	20240216	112600	146575230	13480	13480	13480	13480	43
510	20240216	112500	145995590	13470	13470	13470	13470	0
511	20240216	112400	145995590	13470	13470	13470	13470	0
512	20240216	112300	145995590	13470	13470	13470	13470	0
513	20240216	112200	145995590	13470	13470	13470	13470	0
514	20240216	112100	145995590	13470	13470	13470	13470	0
515	20240216	112000	145995590	13470	13470	13470	13470	0
516	20240216	111900	145995590	13470	13470	13470	13470	33
517	20240216	111800	145551080	13470	13470	13470	13470	0
518	20240216	111700	145551080	13470	13470	13470	13470	200
519	20240216	111600	142857080	13450	13450	13450	13450	0
520	20240216	111500	142857080	13450	13450	13450	13450	0
521	20240216	111400	142857080	13450	13450	13450	13450	0
522	20240216	111300	142857080	13450	13430	13450	13430	475
523	20240216	111200	136470230	13420	13420	13420	13420	72
524	20240216	111100	135503990	13440	13440	13440	13440	1
525	20240216	111000	135490550	13450	13450	13450	13450	1
526	20240216	110900	135477100	13410	13400	13410	13400	203
527	20240216	110800	132755330	13400	13420	13420	13390	625
528	20240216	110700	124381170	13430	13430	13430	13430	0
529	20240216	110600	124381170	13430	13430	13430	13430	0
530	20240216	110500	124381170	13430	13420	13430	13420	400
531	20240216	110400	119010660	13420	13420	13420	13420	0
532	20240216	110300	119010660	13420	13420	13420	13420	0
533	20240216	110200	119010660	13420	13420	13420	13420	33
534	20240216	110100	118567800	13420	13420	13420	13420	0
535	20240216	110000	118567800	13420	13420	13420	13420	0
536	20240216	105900	118567800	13420	13420	13420	13420	13
537	20240216	105800	118393340	13430	13430	13430	13430	33
538	20240216	105700	117950150	13430	13430	13430	13430	37
539	20240216	105600	117453240	13440	13440	13440	13440	0
540	20240216	105500	117453240	13440	13440	13440	13440	32
541	20240216	105400	117023160	13430	13430	13430	13430	0
542	20240216	105300	117023160	13430	13430	13430	13430	608
543	20240216	105200	108857720	13430	13430	13430	13430	0
544	20240216	105100	108857720	13430	13430	13430	13430	4
545	20240216	105000	108804000	13430	13430	13430	13430	0
546	20240216	104900	108804000	13430	13430	13430	13430	37
547	20240216	104800	108307090	13430	13430	13430	13430	0
548	20240216	104700	108307090	13430	13430	13430	13430	298
549	20240216	104600	104304950	13420	13420	13420	13420	0
550	20240216	104500	104304950	13420	13420	13420	13420	10
551	20240216	104400	104170750	13420	13420	13420	13420	3
552	20240216	104300	104130490	13430	13430	13430	13430	2
553	20240216	104200	104103630	13450	13450	13450	13450	0
554	20240216	104100	104103630	13450	13490	13490	13450	473
555	20240216	104000	97738150	13490	13490	13490	13490	0
556	20240216	103900	97738150	13490	13490	13490	13490	10
557	20240216	103800	97603250	13490	13490	13490	13490	11
558	20240216	103700	97454860	13500	13490	13500	13490	23
559	20240216	103600	97144580	13490	13490	13490	13490	0
560	20240216	103500	97144580	13490	13490	13490	13490	0
561	20240216	103400	97144580	13490	13460	13490	13460	59
562	20240216	103300	96348790	13430	13450	13450	13430	362
563	20240216	103200	91479960	13450	13450	13450	13450	323
564	20240216	103100	87135610	13440	13440	13450	13440	135
565	20240216	103000	85320320	13440	13430	13440	13430	242
566	20240216	102900	82069850	13430	13430	13430	13430	1
567	20240216	102800	82056420	13430	13430	13430	13430	13
568	20240216	102700	81881830	13430	13440	13440	13430	295
569	20240216	102600	77917230	13430	13430	13430	13430	0
570	20240216	102500	77917230	13430	13430	13430	13430	0
571	20240216	102400	77917230	13430	13410	13430	13410	683
572	20240216	102300	68754910	13400	13370	13400	13370	1309
573	20240216	102200	51224730	13360	13360	13360	13360	0
574	20240216	102100	51224730	13360	13360	13360	13360	0
575	20240216	102000	51224730	13360	13360	13360	13360	0
576	20240216	101900	51224730	13360	13360	13360	13360	0
577	20240216	101800	51224730	13360	13360	13360	13360	0
578	20240216	101700	51224730	13360	13360	13360	13360	0
579	20240216	101600	51224730	13360	13360	13360	13360	0
580	20240216	101500	51224730	13360	13360	13360	13360	0
581	20240216	101400	51224730	13360	13360	13360	13360	0
582	20240216	101300	51224730	13360	13360	13360	13360	0
583	20240216	101200	51224730	13360	13360	13360	13360	0
584	20240216	101100	51224730	13360	13360	13360	13360	0
585	20240216	101000	51224730	13360	13360	13360	13360	103
586	20240216	100900	49848650	13370	13370	13370	13370	0
587	20240216	100800	49848650	13370	13370	13370	13370	32
588	20240216	100700	49420810	13370	13370	13370	13370	34
589	20240216	100600	48966230	13370	13370	13370	13370	33
590	20240216	100500	48525020	13370	13370	13370	13370	0
591	20240216	100400	48525020	13370	13370	13370	13370	0
592	20240216	100300	48525020	13370	13370	13370	13370	33
593	20240216	100200	48083810	13370	13370	13370	13370	0
594	20240216	100100	48083810	13370	13370	13370	13370	0
595	20240216	100000	48083810	13370	13370	13370	13370	0
596	20240216	095900	48083810	13370	13370	13370	13370	37
597	20240216	095800	47589120	13370	13400	13400	13370	516
598	20240216	095700	40686830	13400	13400	13400	13400	0
599	20240216	095600	40686830	13400	13400	13400	13400	1
600	20240216	095500	40673430	13420	13420	13420	13420	0
601	20240216	095400	40673430	13420	13420	13420	13420	1
602	20240216	095300	40660010	13390	13390	13390	13390	31
603	20240216	095200	40244920	13390	13390	13390	13390	2
604	20240216	095100	40218140	13390	13390	13390	13390	2
605	20240216	095000	40191360	13390	13390	13390	13390	3
606	20240216	094900	40151190	13390	13390	13390	13390	34
607	20240216	094800	39695930	13390	13390	13390	13390	0
608	20240216	094700	39695930	13390	13380	13390	13380	20
609	20240216	094600	39428320	13380	13380	13380	13380	0
610	20240216	094500	39428320	13380	13380	13380	13380	32
611	20240216	094400	39000160	13380	13380	13380	13380	3
612	20240216	094300	38960020	13370	13370	13370	13370	0
613	20240216	094200	38960020	13370	13370	13370	13370	33
614	20240216	094100	38518810	13370	13360	13370	13360	261
615	20240216	094000	35029520	13360	13360	13360	13360	0
616	20240216	093900	35029520	13360	13360	13360	13360	33
617	20240216	093800	34588640	13360	13360	13360	13360	129
618	20240216	093700	32865200	13370	13370	13370	13370	1
619	20240216	093600	32851830	13370	13370	13370	13370	0
620	20240216	093500	32851830	13370	13370	13380	13360	266
621	20240216	093400	29293000	13360	13360	13360	13360	0
622	20240216	093300	29293000	13360	13360	13360	13360	1
623	20240216	093200	29279640	13360	13360	13360	13360	1
624	20240216	093100	29266280	13360	13360	13360	13360	50
625	20240216	093000	28598280	13350	13350	13350	13350	0
626	20240216	092900	28598280	13350	13370	13370	13350	82
627	20240216	092800	27502840	13370	13380	13380	13370	35
628	20240216	092700	27034550	13380	13380	13380	13380	0
629	20240216	092600	27034550	13380	13380	13380	13380	0
630	20240216	092500	27034550	13380	13380	13380	13380	33
631	20240216	092400	26593010	13390	13390	13390	13390	0
632	20240216	092300	26593010	13390	13390	13390	13390	0
633	20240216	092200	26593010	13390	13390	13390	13390	1
634	20240216	092100	26579620	13390	13390	13390	13390	32
635	20240216	092000	26151140	13390	13390	13390	13390	113
636	20240216	091900	24638070	13390	13380	13390	13380	419
637	20240216	091800	19027980	13390	13390	13390	13390	33
638	20240216	091700	18586110	13390	13400	13400	13390	45
639	20240216	091600	17983550	13390	13390	13390	13390	0
640	20240216	091500	17983550	13390	13390	13390	13390	300
641	20240216	091400	13966550	13380	13340	13380	13340	376
642	20240216	091300	8947080	13340	13340	13340	13340	1
643	20240216	091200	8933740	13320	13310	13320	13310	8
644	20240216	091100	8827220	13320	13340	13350	13320	21
645	20240216	091000	8547330	13360	13360	13360	13360	97
646	20240216	090900	7251410	13340	13390	13390	13340	454
647	20240216	090800	1175190	13380	13380	13380	13380	1
648	20240216	090700	1161810	13380	13380	13380	13380	0
649	20240216	090600	1161810	13380	13380	13380	13380	21
650	20240216	090500	880830	13380	13310	13380	13310	8
651	20240216	090400	774280	13310	13310	13310	13310	14
652	20240216	090300	587940	13310	13310	13310	13310	0
653	20240216	090200	587940	13310	13310	13310	13310	3
654	20240216	090100	548010	13300	13380	13380	13300	24
655	20240216	090000	227130	13370	13360	13370	13360	17