KissMeData/382900/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211900	512686160	18910	18910	18910	18910	629
3	20240216	211800	512686160	18910	18910	18910	18910	0
4	20240216	211700	512686160	18910	18910	18910	18910	0
5	20240216	211600	512686160	18910	18910	18910	18910	0
6	20240216	211500	512686160	18910	18910	18910	18910	0
7	20240216	211400	512686160	18910	18910	18910	18910	0
8	20240216	211300	512686160	18910	18910	18910	18910	0
9	20240216	211200	512686160	18910	18910	18910	18910	0
10	20240216	211100	512686160	18910	18910	18910	18910	0
11	20240216	211000	512686160	18910	18910	18910	18910	0
12	20240216	210900	512686160	18910	18910	18910	18910	0
13	20240216	210800	512686160	18910	18910	18910	18910	0
14	20240216	210700	512686160	18910	18910	18910	18910	0
15	20240216	210600	512686160	18910	18910	18910	18910	0
16	20240216	210500	512686160	18910	18910	18910	18910	0
17	20240216	210400	512686160	18910	18910	18910	18910	0
18	20240216	210300	512686160	18910	18910	18910	18910	0
19	20240216	210200	512686160	18910	18910	18910	18910	0
20	20240216	210100	512686160	18910	18910	18910	18910	0
21	20240216	210000	512686160	18910	18910	18910	18910	0
22	20240216	205900	512686160	18910	18910	18910	18910	0
23	20240216	205800	512686160	18910	18910	18910	18910	0
24	20240216	205700	512686160	18910	18910	18910	18910	0
25	20240216	205600	512686160	18910	18910	18910	18910	0
26	20240216	205500	512686160	18910	18910	18910	18910	0
27	20240216	205400	512686160	18910	18910	18910	18910	0
28	20240216	205300	512686160	18910	18910	18910	18910	0
29	20240216	205200	512686160	18910	18910	18910	18910	0
30	20240216	205100	512686160	18910	18910	18910	18910	0
31	20240216	205000	512686160	18910	18910	18910	18910	0
32	20240216	204900	512686160	18910	18910	18910	18910	629
33	20240216	204800	512686160	18910	18910	18910	18910	0
34	20240216	204700	512686160	18910	18910	18910	18910	0
35	20240216	204600	512686160	18910	18910	18910	18910	0
36	20240216	204500	512686160	18910	18910	18910	18910	0
37	20240216	204400	512686160	18910	18910	18910	18910	0
38	20240216	204300	512686160	18910	18910	18910	18910	0
39	20240216	204200	512686160	18910	18910	18910	18910	0
40	20240216	204100	512686160	18910	18910	18910	18910	0
41	20240216	204000	512686160	18910	18910	18910	18910	0
42	20240216	203900	512686160	18910	18910	18910	18910	0
43	20240216	203800	512686160	18910	18910	18910	18910	0
44	20240216	203700	512686160	18910	18910	18910	18910	0
45	20240216	203600	512686160	18910	18910	18910	18910	0
46	20240216	203500	512686160	18910	18910	18910	18910	0
47	20240216	203400	512686160	18910	18910	18910	18910	0
48	20240216	203300	512686160	18910	18910	18910	18910	0
49	20240216	203200	512686160	18910	18910	18910	18910	0
50	20240216	203100	512686160	18910	18910	18910	18910	0
51	20240216	203000	512686160	18910	18910	18910	18910	0
52	20240216	202900	512686160	18910	18910	18910	18910	0
53	20240216	202800	512686160	18910	18910	18910	18910	0
54	20240216	202700	512686160	18910	18910	18910	18910	0
55	20240216	202600	512686160	18910	18910	18910	18910	0
56	20240216	202500	512686160	18910	18910	18910	18910	0
57	20240216	202400	512686160	18910	18910	18910	18910	0
58	20240216	202300	512686160	18910	18910	18910	18910	0
59	20240216	202200	512686160	18910	18910	18910	18910	0
60	20240216	202100	512686160	18910	18910	18910	18910	0
61	20240216	202000	512686160	18910	18910	18910	18910	0
62	20240216	201900	512686160	18910	18910	18910	18910	629
63	20240216	201800	512686160	18910	18910	18910	18910	0
64	20240216	201700	512686160	18910	18910	18910	18910	0
65	20240216	201600	512686160	18910	18910	18910	18910	0
66	20240216	201500	512686160	18910	18910	18910	18910	0
67	20240216	201400	512686160	18910	18910	18910	18910	0
68	20240216	201300	512686160	18910	18910	18910	18910	0
69	20240216	201200	512686160	18910	18910	18910	18910	0
70	20240216	201100	512686160	18910	18910	18910	18910	0
71	20240216	201000	512686160	18910	18910	18910	18910	0
72	20240216	200900	512686160	18910	18910	18910	18910	0
73	20240216	200800	512686160	18910	18910	18910	18910	0
74	20240216	200700	512686160	18910	18910	18910	18910	0
75	20240216	200600	512686160	18910	18910	18910	18910	0
76	20240216	200500	512686160	18910	18910	18910	18910	0
77	20240216	200400	512686160	18910	18910	18910	18910	0
78	20240216	200300	512686160	18910	18910	18910	18910	0
79	20240216	200200	512686160	18910	18910	18910	18910	0
80	20240216	200100	512686160	18910	18910	18910	18910	0
81	20240216	200000	512686160	18910	18910	18910	18910	0
82	20240216	195900	512686160	18910	18910	18910	18910	0
83	20240216	195800	512686160	18910	18910	18910	18910	0
84	20240216	195700	512686160	18910	18910	18910	18910	0
85	20240216	195600	512686160	18910	18910	18910	18910	0
86	20240216	195500	512686160	18910	18910	18910	18910	0
87	20240216	195400	512686160	18910	18910	18910	18910	0
88	20240216	195300	512686160	18910	18910	18910	18910	0
89	20240216	195200	512686160	18910	18910	18910	18910	0
90	20240216	195100	512686160	18910	18910	18910	18910	0
91	20240216	195000	512686160	18910	18910	18910	18910	0
92	20240216	194900	512686160	18910	18910	18910	18910	629
93	20240216	194800	512686160	18910	18910	18910	18910	0
94	20240216	194700	512686160	18910	18910	18910	18910	0
95	20240216	194600	512686160	18910	18910	18910	18910	0
96	20240216	194500	512686160	18910	18910	18910	18910	0
97	20240216	194400	512686160	18910	18910	18910	18910	0
98	20240216	194300	512686160	18910	18910	18910	18910	0
99	20240216	194200	512686160	18910	18910	18910	18910	0
100	20240216	194100	512686160	18910	18910	18910	18910	0
101	20240216	194000	512686160	18910	18910	18910	18910	0
102	20240216	193900	512686160	18910	18910	18910	18910	0
103	20240216	193800	512686160	18910	18910	18910	18910	0
104	20240216	193700	512686160	18910	18910	18910	18910	0
105	20240216	193600	512686160	18910	18910	18910	18910	0
106	20240216	193500	512686160	18910	18910	18910	18910	0
107	20240216	193400	512686160	18910	18910	18910	18910	0
108	20240216	193300	512686160	18910	18910	18910	18910	0
109	20240216	193200	512686160	18910	18910	18910	18910	0
110	20240216	193100	512686160	18910	18910	18910	18910	0
111	20240216	193000	512686160	18910	18910	18910	18910	0
112	20240216	192900	512686160	18910	18910	18910	18910	0
113	20240216	192800	512686160	18910	18910	18910	18910	0
114	20240216	192700	512686160	18910	18910	18910	18910	0
115	20240216	192600	512686160	18910	18910	18910	18910	0
116	20240216	192500	512686160	18910	18910	18910	18910	0
117	20240216	192400	512686160	18910	18910	18910	18910	0
118	20240216	192300	512686160	18910	18910	18910	18910	0
119	20240216	192200	512686160	18910	18910	18910	18910	0
120	20240216	192100	512686160	18910	18910	18910	18910	0
121	20240216	192000	512686160	18910	18910	18910	18910	0
122	20240216	191900	512686160	18910	18910	18910	18910	629
123	20240216	191800	512686160	18910	18910	18910	18910	0
124	20240216	191700	512686160	18910	18910	18910	18910	0
125	20240216	191600	512686160	18910	18910	18910	18910	0
126	20240216	191500	512686160	18910	18910	18910	18910	0
127	20240216	191400	512686160	18910	18910	18910	18910	0
128	20240216	191300	512686160	18910	18910	18910	18910	0
129	20240216	191200	512686160	18910	18910	18910	18910	0
130	20240216	191100	512686160	18910	18910	18910	18910	0
131	20240216	191000	512686160	18910	18910	18910	18910	0
132	20240216	190900	512686160	18910	18910	18910	18910	0
133	20240216	190800	512686160	18910	18910	18910	18910	0
134	20240216	190700	512686160	18910	18910	18910	18910	0
135	20240216	190600	512686160	18910	18910	18910	18910	0
136	20240216	190500	512686160	18910	18910	18910	18910	0
137	20240216	190400	512686160	18910	18910	18910	18910	0
138	20240216	190300	512686160	18910	18910	18910	18910	0
139	20240216	190200	512686160	18910	18910	18910	18910	0
140	20240216	190100	512686160	18910	18910	18910	18910	0
141	20240216	190000	512686160	18910	18910	18910	18910	0
142	20240216	185900	512686160	18910	18910	18910	18910	0
143	20240216	185800	512686160	18910	18910	18910	18910	0
144	20240216	185700	512686160	18910	18910	18910	18910	0
145	20240216	185600	512686160	18910	18910	18910	18910	0
146	20240216	185500	512686160	18910	18910	18910	18910	0
147	20240216	185400	512686160	18910	18910	18910	18910	0
148	20240216	185300	512686160	18910	18910	18910	18910	0
149	20240216	185200	512686160	18910	18910	18910	18910	0
150	20240216	185100	512686160	18910	18910	18910	18910	0
151	20240216	185000	512686160	18910	18910	18910	18910	0
152	20240216	184900	512686160	18910	18910	18910	18910	629
153	20240216	184800	512686160	18910	18910	18910	18910	0
154	20240216	184700	512686160	18910	18910	18910	18910	0
155	20240216	184600	512686160	18910	18910	18910	18910	0
156	20240216	184500	512686160	18910	18910	18910	18910	0
157	20240216	184400	512686160	18910	18910	18910	18910	0
158	20240216	184300	512686160	18910	18910	18910	18910	0
159	20240216	184200	512686160	18910	18910	18910	18910	0
160	20240216	184100	512686160	18910	18910	18910	18910	0
161	20240216	184000	512686160	18910	18910	18910	18910	0
162	20240216	183900	512686160	18910	18910	18910	18910	0
163	20240216	183800	512686160	18910	18910	18910	18910	0
164	20240216	183700	512686160	18910	18910	18910	18910	0
165	20240216	183600	512686160	18910	18910	18910	18910	0
166	20240216	183500	512686160	18910	18910	18910	18910	0
167	20240216	183400	512686160	18910	18910	18910	18910	0
168	20240216	183300	512686160	18910	18910	18910	18910	0
169	20240216	183200	512686160	18910	18910	18910	18910	0
170	20240216	183100	512686160	18910	18910	18910	18910	0
171	20240216	183000	512686160	18910	18910	18910	18910	0
172	20240216	182900	512686160	18910	18910	18910	18910	0
173	20240216	182800	512686160	18910	18910	18910	18910	0
174	20240216	182700	512686160	18910	18910	18910	18910	0
175	20240216	182600	512686160	18910	18910	18910	18910	0
176	20240216	182500	512686160	18910	18910	18910	18910	0
177	20240216	182400	512686160	18910	18910	18910	18910	0
178	20240216	182300	512686160	18910	18910	18910	18910	0
179	20240216	182200	512686160	18910	18910	18910	18910	0
180	20240216	182100	512686160	18910	18910	18910	18910	0
181	20240216	182000	512686160	18910	18910	18910	18910	0
182	20240216	181900	512686160	18910	18910	18910	18910	629
183	20240216	181800	512686160	18910	18910	18910	18910	0
184	20240216	181700	512686160	18910	18910	18910	18910	0
185	20240216	181600	512686160	18910	18910	18910	18910	0
186	20240216	181500	512686160	18910	18910	18910	18910	0
187	20240216	181400	512686160	18910	18910	18910	18910	0
188	20240216	181300	512686160	18910	18910	18910	18910	0
189	20240216	181200	512686160	18910	18910	18910	18910	0
190	20240216	181100	512686160	18910	18910	18910	18910	0
191	20240216	181000	512686160	18910	18910	18910	18910	0
192	20240216	180900	512686160	18910	18910	18910	18910	0
193	20240216	180800	512686160	18910	18910	18910	18910	0
194	20240216	180700	512686160	18910	18910	18910	18910	0
195	20240216	180600	512686160	18910	18910	18910	18910	0
196	20240216	180500	512686160	18910	18910	18910	18910	0
197	20240216	180400	512686160	18910	18910	18910	18910	0
198	20240216	180300	512686160	18910	18910	18910	18910	0
199	20240216	180200	512686160	18910	18910	18910	18910	0
200	20240216	180100	512686160	18910	18910	18910	18910	0
201	20240216	180000	512686160	18910	18910	18910	18910	0
202	20240216	175900	512686160	18910	18910	18910	18910	0
203	20240216	175800	512686160	18910	18910	18910	18910	0
204	20240216	175700	512686160	18910	18910	18910	18910	0
205	20240216	175600	512686160	18910	18910	18910	18910	0
206	20240216	175500	512686160	18910	18910	18910	18910	0
207	20240216	175400	512686160	18910	18910	18910	18910	0
208	20240216	175300	512686160	18910	18910	18910	18910	0
209	20240216	175200	512686160	18910	18910	18910	18910	0
210	20240216	175100	512686160	18910	18910	18910	18910	0
211	20240216	175000	512686160	18910	18910	18910	18910	0
212	20240216	174900	512686160	18910	18910	18910	18910	629
213	20240216	174800	512686160	18910	18910	18910	18910	0
214	20240216	174700	512686160	18910	18910	18910	18910	0
215	20240216	174600	512686160	18910	18910	18910	18910	0
216	20240216	174500	512686160	18910	18910	18910	18910	0
217	20240216	174400	512686160	18910	18910	18910	18910	0
218	20240216	174300	512686160	18910	18910	18910	18910	0
219	20240216	174200	512686160	18910	18910	18910	18910	0
220	20240216	174100	512686160	18910	18910	18910	18910	0
221	20240216	174000	512686160	18910	18910	18910	18910	0
222	20240216	173900	512686160	18910	18910	18910	18910	0
223	20240216	173800	512686160	18910	18910	18910	18910	0
224	20240216	173700	512686160	18910	18910	18910	18910	0
225	20240216	173600	512686160	18910	18910	18910	18910	0
226	20240216	173500	512686160	18910	18910	18910	18910	0
227	20240216	173400	512686160	18910	18910	18910	18910	0
228	20240216	173300	512686160	18910	18910	18910	18910	0
229	20240216	173200	512686160	18910	18910	18910	18910	0
230	20240216	173100	512686160	18910	18910	18910	18910	0
231	20240216	173000	512686160	18910	18910	18910	18910	0
232	20240216	172900	512686160	18910	18910	18910	18910	0
233	20240216	172800	512686160	18910	18910	18910	18910	0
234	20240216	172700	512686160	18910	18910	18910	18910	0
235	20240216	172600	512686160	18910	18910	18910	18910	0
236	20240216	172500	512686160	18910	18910	18910	18910	0
237	20240216	172400	512686160	18910	18910	18910	18910	0
238	20240216	172300	512686160	18910	18910	18910	18910	0
239	20240216	172200	512686160	18910	18910	18910	18910	0
240	20240216	172100	512686160	18910	18910	18910	18910	0
241	20240216	172000	512686160	18910	18910	18910	18910	0
242	20240216	171900	512686160	18910	18910	18910	18910	629
243	20240216	171800	512686160	18910	18910	18910	18910	0
244	20240216	171700	512686160	18910	18910	18910	18910	0
245	20240216	171600	512686160	18910	18910	18910	18910	0
246	20240216	171500	512686160	18910	18910	18910	18910	0
247	20240216	171400	512686160	18910	18910	18910	18910	0
248	20240216	171300	512686160	18910	18910	18910	18910	0
249	20240216	171200	512686160	18910	18910	18910	18910	0
250	20240216	171100	512686160	18910	18910	18910	18910	0
251	20240216	171000	512686160	18910	18910	18910	18910	0
252	20240216	170900	512686160	18910	18910	18910	18910	0
253	20240216	170800	512686160	18910	18910	18910	18910	0
254	20240216	170700	512686160	18910	18910	18910	18910	0
255	20240216	170600	512686160	18910	18910	18910	18910	0
256	20240216	170500	512686160	18910	18910	18910	18910	0
257	20240216	170400	512686160	18910	18910	18910	18910	0
258	20240216	170300	512686160	18910	18910	18910	18910	0
259	20240216	170200	512686160	18910	18910	18910	18910	0
260	20240216	170100	512686160	18910	18910	18910	18910	0
261	20240216	170000	512686160	18910	18910	18910	18910	0
262	20240216	165900	512686160	18910	18910	18910	18910	0
263	20240216	165800	512686160	18910	18910	18910	18910	0
264	20240216	165700	512686160	18910	18910	18910	18910	0
265	20240216	165600	512686160	18910	18910	18910	18910	0
266	20240216	165500	512686160	18910	18910	18910	18910	0
267	20240216	165400	512686160	18910	18910	18910	18910	0
268	20240216	165300	512686160	18910	18910	18910	18910	0
269	20240216	165200	512686160	18910	18910	18910	18910	0
270	20240216	165100	512686160	18910	18910	18910	18910	0
271	20240216	165000	512686160	18910	18910	18910	18910	0
272	20240216	164900	512686160	18910	18910	18910	18910	629
273	20240216	164800	512686160	18910	18910	18910	18910	0
274	20240216	164700	512686160	18910	18910	18910	18910	0
275	20240216	164600	512686160	18910	18910	18910	18910	0
276	20240216	164500	512686160	18910	18910	18910	18910	0
277	20240216	164400	512686160	18910	18910	18910	18910	0
278	20240216	164300	512686160	18910	18910	18910	18910	0
279	20240216	164200	512686160	18910	18910	18910	18910	0
280	20240216	164100	512686160	18910	18910	18910	18910	0
281	20240216	164000	512686160	18910	18910	18910	18910	0
282	20240216	163900	512686160	18910	18910	18910	18910	0
283	20240216	163800	512686160	18910	18910	18910	18910	0
284	20240216	163700	512686160	18910	18910	18910	18910	0
285	20240216	163600	512686160	18910	18910	18910	18910	0
286	20240216	163500	512686160	18910	18910	18910	18910	0
287	20240216	163400	512686160	18910	18910	18910	18910	0
288	20240216	163300	512686160	18910	18910	18910	18910	0
289	20240216	163200	512686160	18910	18910	18910	18910	0
290	20240216	163100	512686160	18910	18910	18910	18910	0
291	20240216	163000	512686160	18910	18910	18910	18910	0
292	20240216	162900	512686160	18910	18910	18910	18910	0
293	20240216	162800	512686160	18910	18910	18910	18910	0
294	20240216	162700	512686160	18910	18910	18910	18910	0
295	20240216	162600	512686160	18910	18910	18910	18910	0
296	20240216	162500	512686160	18910	18910	18910	18910	0
297	20240216	162400	512686160	18910	18910	18910	18910	0
298	20240216	162300	512686160	18910	18910	18910	18910	0
299	20240216	162200	512686160	18910	18910	18910	18910	0
300	20240216	162100	512686160	18910	18910	18910	18910	0
301	20240216	162000	512686160	18910	18910	18910	18910	0
302	20240216	161900	512686160	18910	18910	18910	18910	629
303	20240216	161800	512686160	18910	18910	18910	18910	0
304	20240216	161700	512686160	18910	18910	18910	18910	0
305	20240216	161600	512686160	18910	18910	18910	18910	0
306	20240216	161500	512686160	18910	18910	18910	18910	0
307	20240216	161400	512686160	18910	18910	18910	18910	0
308	20240216	161300	512686160	18910	18910	18910	18910	0
309	20240216	161200	512686160	18910	18910	18910	18910	0
310	20240216	161100	512686160	18910	18910	18910	18910	0
311	20240216	161000	512686160	18910	18910	18910	18910	0
312	20240216	160900	512686160	18910	18910	18910	18910	0
313	20240216	160800	512686160	18910	18910	18910	18910	0
314	20240216	160700	512686160	18910	18910	18910	18910	0
315	20240216	160600	512686160	18910	18910	18910	18910	0
316	20240216	160500	512686160	18910	18910	18910	18910	0
317	20240216	160400	512686160	18910	18910	18910	18910	0
318	20240216	160300	512686160	18910	18910	18910	18910	0
319	20240216	160200	512686160	18910	18910	18910	18910	0
320	20240216	160100	512686160	18910	18910	18910	18910	0
321	20240216	160000	512686160	18910	18910	18910	18910	0
322	20240216	155900	512686160	18910	18910	18910	18910	0
323	20240216	155800	512686160	18910	18910	18910	18910	0
324	20240216	155700	512686160	18910	18910	18910	18910	0
325	20240216	155600	512686160	18910	18910	18910	18910	0
326	20240216	155500	512686160	18910	18910	18910	18910	0
327	20240216	155400	512686160	18910	18910	18910	18910	0
328	20240216	155300	512686160	18910	18910	18910	18910	0
329	20240216	155200	512686160	18910	18910	18910	18910	0
330	20240216	155100	512686160	18910	18910	18910	18910	0
331	20240216	155000	512686160	18910	18910	18910	18910	0
332	20240216	154900	512686160	18910	18910	18910	18910	629
333	20240216	154800	512686160	18910	18910	18910	18910	0
334	20240216	154700	512686160	18910	18910	18910	18910	0
335	20240216	154600	512686160	18910	18910	18910	18910	0
336	20240216	154500	512686160	18910	18910	18910	18910	0
337	20240216	154400	512686160	18910	18910	18910	18910	0
338	20240216	154300	512686160	18910	18910	18910	18910	0
339	20240216	154200	512686160	18910	18910	18910	18910	0
340	20240216	154100	512686160	18910	18910	18910	18910	0
341	20240216	154000	512686160	18910	18910	18910	18910	0
342	20240216	153900	512686160	18910	18910	18910	18910	0
343	20240216	153800	512686160	18910	18910	18910	18910	0
344	20240216	153700	512686160	18910	18910	18910	18910	0
345	20240216	153600	512686160	18910	18910	18910	18910	0
346	20240216	153500	512686160	18910	18910	18910	18910	0
347	20240216	153400	512686160	18910	18910	18910	18910	0
348	20240216	153300	512686160	18910	18910	18910	18910	0
349	20240216	153200	512686160	18910	18910	18910	18910	0
350	20240216	153100	512686160	18910	18910	18910	18910	0
351	20240216	153000	512686160	18910	18910	18910	18910	629
352	20240216	152900	500791770	18910	18910	18910	18910	0
353	20240216	152800	500791770	18910	18910	18910	18910	0
354	20240216	152700	500791770	18910	18910	18910	18910	0
355	20240216	152600	500791770	18910	18910	18910	18910	0
356	20240216	152500	500791770	18910	18910	18910	18910	0
357	20240216	152400	500791770	18910	18910	18910	18910	0
358	20240216	152300	500791770	18910	18910	18910	18910	0
359	20240216	152200	500791770	18910	18910	18910	18910	0
360	20240216	152100	500791770	18910	18910	18910	18910	0
361	20240216	152000	500791770	18910	18910	18910	18910	0
362	20240216	151900	500791770	18910	18870	18910	18860	23
363	20240216	151800	500357400	18870	18870	18870	18870	11
364	20240216	151700	500149830	18890	18890	18890	18890	0
365	20240216	151600	500149830	18890	18900	18900	18890	3
366	20240216	151500	500093140	18870	18850	18870	18840	10
367	20240216	151400	499904620	18840	18850	18850	18840	302
368	20240216	151300	494214610	18860	18860	18860	18860	2
369	20240216	151200	494176890	18870	18860	18870	18850	303
370	20240216	151100	488464420	18870	18880	18880	18870	111
371	20240216	151000	486369730	18870	18870	18870	18870	2
372	20240216	150900	486331990	18870	18870	18870	18870	0
373	20240216	150800	486331990	18870	18870	18870	18870	0
374	20240216	150700	486331990	18870	18870	18870	18870	0
375	20240216	150600	486331990	18870	18870	18870	18870	0
376	20240216	150500	486331990	18870	18870	18870	18870	0
377	20240216	150400	486331990	18870	18870	18870	18870	0
378	20240216	150300	486331990	18870	18870	18870	18870	39
379	20240216	150200	485596060	18870	18890	18890	18870	66
380	20240216	150100	484350180	18890	18890	18890	18880	24
381	20240216	150000	483896850	18890	18890	18890	18890	0
382	20240216	145900	483896850	18890	18890	18890	18890	0
383	20240216	145800	483896850	18890	18890	18890	18890	0
384	20240216	145700	483896850	18890	18890	18890	18890	0
385	20240216	145600	483896850	18890	18890	18890	18890	0
386	20240216	145500	483896850	18890	18900	18900	18890	2
387	20240216	145400	483859060	18900	18900	18900	18900	5
388	20240216	145300	483764560	18890	18890	18890	18890	10
389	20240216	145200	483575660	18900	18900	18900	18900	10
390	20240216	145100	483386660	18900	18900	18900	18900	0
391	20240216	145000	483386660	18900	18900	18900	18900	171
392	20240216	144900	480154760	18900	18900	18900	18900	0
393	20240216	144800	480154760	18900	18900	18900	18900	0
394	20240216	144700	480154760	18900	18900	18900	18900	1
395	20240216	144600	480135860	18910	18900	18910	18900	12
396	20240216	144500	479909050	18910	18910	18910	18910	16
397	20240216	144400	479606490	18900	18850	18900	18850	523
398	20240216	144300	469746930	18850	18900	18900	18850	800
399	20240216	144200	454639770	18890	18890	18890	18890	0
400	20240216	144100	454639770	18890	18890	18890	18890	0
401	20240216	144000	454639770	18890	18890	18890	18890	11
402	20240216	143900	454431980	18890	18890	18890	18890	0
403	20240216	143800	454431980	18890	18890	18890	18890	2
404	20240216	143700	454394200	18890	18890	18890	18890	0
405	20240216	143600	454394200	18890	18890	18890	18890	0
406	20240216	143500	454394200	18890	18890	18890	18890	1
407	20240216	143400	454375310	18900	18900	18900	18900	0
408	20240216	143300	454375310	18900	18900	18900	18900	0
409	20240216	143200	454375310	18900	18900	18900	18900	0
410	20240216	143100	454375310	18900	18900	18900	18900	0
411	20240216	143000	454375310	18900	18900	18900	18900	0
412	20240216	142900	454375310	18900	18900	18900	18900	1
413	20240216	142800	454356410	18900	18900	18900	18900	0
414	20240216	142700	454356410	18900	18880	18900	18880	4
415	20240216	142600	454280830	18920	18920	18920	18920	0
416	20240216	142500	454280830	18920	18920	18920	18920	0
417	20240216	142400	454280830	18920	18920	18920	18920	0
418	20240216	142300	454280830	18920	18910	18920	18870	543
419	20240216	142200	444018440	18900	18900	18900	18900	0
420	20240216	142100	444018440	18900	18900	18900	18900	15
421	20240216	142000	443734940	18910	18900	18910	18900	104
422	20240216	141900	441769220	18890	18890	18890	18890	0
423	20240216	141800	441769220	18890	18890	18890	18890	0
424	20240216	141700	441769220	18890	18890	18890	18890	0
425	20240216	141600	441769220	18890	18870	18890	18870	20
426	20240216	141500	441391630	18860	18860	18860	18860	12
427	20240216	141400	441165310	18860	18860	18860	18860	1
428	20240216	141300	441146450	18860	18860	18860	18860	0
429	20240216	141200	441146450	18860	18890	18890	18860	600
430	20240216	141100	429819900	18890	18890	18890	18890	0
431	20240216	141000	429819900	18890	18890	18890	18890	46
432	20240216	140900	428950960	18890	18900	18900	18890	13
433	20240216	140800	428705380	18880	18880	18880	18880	0
434	20240216	140700	428705380	18880	18880	18880	18880	0
435	20240216	140600	428705380	18880	18880	18880	18880	0
436	20240216	140500	428705380	18880	18880	18880	18880	0
437	20240216	140400	428705380	18880	18880	18880	18880	0
438	20240216	140300	428705380	18880	18880	18880	18880	106
439	20240216	140200	426704100	18900	18900	18900	18900	0
440	20240216	140100	426704100	18900	18900	18900	18900	125
441	20240216	140000	424341600	18900	18900	18900	18900	3
442	20240216	135900	424284900	18910	18910	18910	18910	0
443	20240216	135800	424284900	18910	18910	18910	18910	18
444	20240216	135700	423944520	18910	18910	18910	18910	0
445	20240216	135600	423944520	18910	18890	18910	18890	225
446	20240216	135500	419692050	18880	18880	18880	18880	0
447	20240216	135400	419692050	18880	18880	18880	18880	0
448	20240216	135300	419692050	18880	18880	18880	18880	0
449	20240216	135200	419692050	18880	18880	18880	18880	0
450	20240216	135100	419692050	18880	18880	18880	18880	11
451	20240216	135000	419484370	18880	18880	18880	18880	7
452	20240216	134900	419352210	18870	18870	18870	18870	0
453	20240216	134800	419352210	18870	18870	18870	18870	0
454	20240216	134700	419352210	18870	18860	18870	18860	23
455	20240216	134600	418918320	18860	18860	18860	18860	0
456	20240216	134500	418918320	18860	18860	18860	18860	0
457	20240216	134400	418918320	18860	18860	18860	18860	0
458	20240216	134300	418918320	18860	18860	18860	18860	0
459	20240216	134200	418918320	18860	18860	18860	18860	0
460	20240216	134100	418918320	18860	18860	18860	18860	9
461	20240216	134000	418748580	18860	18860	18860	18860	0
462	20240216	133900	418748580	18860	18860	18860	18860	0
463	20240216	133800	418748580	18860	18850	18860	18850	319
464	20240216	133700	412734470	18840	18840	18840	18840	8
465	20240216	133600	412583750	18840	18840	18840	18840	0
466	20240216	133500	412583750	18840	18840	18840	18840	0
467	20240216	133400	412583750	18840	18840	18840	18840	0
468	20240216	133300	412583750	18840	18840	18840	18840	8
469	20240216	133200	412433030	18830	18840	18840	18830	200
470	20240216	133100	408665950	18840	18840	18840	18840	6
471	20240216	133000	408552910	18840	18840	18840	18840	0
472	20240216	132900	408552910	18840	18840	18840	18840	7
473	20240216	132800	408421030	18850	18850	18850	18850	0
474	20240216	132700	408421030	18850	18850	18850	18850	0
475	20240216	132600	408421030	18850	18850	18850	18850	6
476	20240216	132500	408307930	18840	18840	18840	18840	5
477	20240216	132400	408213730	18840	18840	18840	18840	0
478	20240216	132300	408213730	18840	18840	18840	18840	0
479	20240216	132200	408213730	18840	18830	18840	18830	11
480	20240216	132100	408006550	18830	18830	18830	18830	38
481	20240216	132000	407291010	18830	18830	18830	18830	6
482	20240216	131900	407178030	18830	18830	18830	18830	0
483	20240216	131800	407178030	18830	18830	18830	18830	0
484	20240216	131700	407178030	18830	18830	18830	18830	0
485	20240216	131600	407178030	18830	18830	18830	18830	0
486	20240216	131500	407178030	18830	18840	18840	18830	13
487	20240216	131400	406933230	18840	18840	18840	18840	0
488	20240216	131300	406933230	18840	18850	18850	18830	11
489	20240216	131200	406725940	18830	18830	18830	18830	0
490	20240216	131100	406725940	18830	18830	18830	18830	2
491	20240216	131000	406688280	18830	18830	18830	18830	3
492	20240216	130900	406631790	18830	18830	18830	18830	0
493	20240216	130800	406631790	18830	18830	18830	18830	5
494	20240216	130700	406537640	18830	18830	18830	18830	0
495	20240216	130600	406537640	18830	18830	18830	18830	5
496	20240216	130500	406443490	18820	18820	18820	18820	0
497	20240216	130400	406443490	18820	18830	18830	18820	13
498	20240216	130300	406198740	18830	18830	18830	18830	1
499	20240216	130200	406179910	18820	18840	18840	18820	501
500	20240216	130100	396748780	18840	18850	18850	18840	27
501	20240216	130000	396239910	18850	18850	18850	18850	2
502	20240216	125900	396202210	18850	18850	18850	18850	0
503	20240216	125800	396202210	18850	18850	18850	18850	2
504	20240216	125700	396164510	18850	18850	18850	18850	75
505	20240216	125600	394750760	18840	18850	18850	18840	7
506	20240216	125500	394618830	18850	18840	18850	18840	3
507	20240216	125400	394562300	18840	18840	18840	18840	0
508	20240216	125300	394562300	18840	18840	18840	18840	2
509	20240216	125200	394524620	18850	18850	18850	18850	4
510	20240216	125100	394449220	18840	18840	18840	18840	0
511	20240216	125000	394449220	18840	18850	18850	18840	36
512	20240216	124900	393770880	18850	18850	18850	18850	0
513	20240216	124800	393770880	18850	18850	18850	18850	0
514	20240216	124700	393770880	18850	18850	18850	18850	3
515	20240216	124600	393714330	18850	18850	18850	18850	1
516	20240216	124500	393695480	18850	18840	18850	18830	162
517	20240216	124400	390641940	18830	18830	18830	18830	1
518	20240216	124300	390623110	18830	18830	18830	18830	53
519	20240216	124200	389625120	18830	18830	18830	18830	0
520	20240216	124100	389625120	18830	18830	18830	18830	0
521	20240216	124000	389625120	18830	18830	18830	18830	48
522	20240216	123900	388721280	18830	18830	18830	18830	9
523	20240216	123800	388551810	18830	18830	18830	18830	9
524	20240216	123700	388382340	18830	18830	18830	18830	0
525	20240216	123600	388382340	18830	18830	18830	18830	41
526	20240216	123500	387610310	18830	18830	18830	18830	2
527	20240216	123400	387572650	18830	18830	18830	18830	2
528	20240216	123300	387534990	18850	18850	18850	18850	0
529	20240216	123200	387534990	18850	18840	18850	18820	1169
530	20240216	123100	365531440	18830	18850	18850	18830	16
531	20240216	123000	365229960	18850	18850	18850	18850	0
532	20240216	122900	365229960	18850	18850	18850	18850	1
533	20240216	122800	365211110	18840	18840	18840	18840	0
534	20240216	122700	365211110	18840	18840	18840	18840	1
535	20240216	122600	365192270	18830	18830	18830	18830	0
536	20240216	122500	365192270	18830	18830	18830	18830	0
537	20240216	122400	365192270	18830	18830	18830	18830	1
538	20240216	122300	365173440	18830	18830	18830	18830	0
539	20240216	122200	365173440	18830	18870	18870	18830	1006
540	20240216	122100	346216220	18870	18880	18880	18870	18
541	20240216	122000	345876530	18880	18880	18880	18880	0
542	20240216	121900	345876530	18880	18880	18880	18880	6
543	20240216	121800	345763250	18880	18880	18880	18880	67
544	20240216	121700	344498290	18880	18880	18880	18880	0
545	20240216	121600	344498290	18880	18880	18880	18880	0
546	20240216	121500	344498290	18880	18880	18880	18880	3
547	20240216	121400	344441650	18880	18880	18880	18880	2
548	20240216	121300	344403890	18890	18890	18890	18890	0
549	20240216	121200	344403890	18890	18890	18890	18890	3
550	20240216	121100	344347220	18890	18890	18890	18890	1
551	20240216	121000	344328330	18880	18880	18880	18880	5
552	20240216	120900	344233930	18880	18880	18880	18880	0
553	20240216	120800	344233930	18880	18880	18880	18880	1
554	20240216	120700	344215050	18880	18880	18880	18880	0
555	20240216	120600	344215050	18880	18880	18880	18880	5
556	20240216	120500	344120650	18880	18880	18880	18880	0
557	20240216	120400	344120650	18880	18880	18880	18880	0
558	20240216	120300	344120650	18880	18880	18880	18880	0
559	20240216	120200	344120650	18880	18880	18880	18880	6
560	20240216	120100	344007370	18880	18880	18880	18880	0
561	20240216	120000	344007370	18880	18880	18880	18880	1000
562	20240216	115900	325127370	18900	18900	18900	18880	100
563	20240216	115800	323238090	18900	18900	18900	18900	26
564	20240216	115700	322746690	18900	18900	18900	18900	0
565	20240216	115600	322746690	18900	18900	18900	18900	1
566	20240216	115500	322727790	18900	18910	18910	18900	31
567	20240216	115400	322141590	18910	18910	18910	18910	0
568	20240216	115300	322141590	18910	18910	18910	18910	6
569	20240216	115200	322028130	18920	18920	18920	18920	11
570	20240216	115100	321820010	18920	18920	18920	18920	0
571	20240216	115000	321820010	18920	18920	18920	18920	0
572	20240216	114900	321820010	18920	18920	18920	18920	0
573	20240216	114800	321820010	18920	18920	18920	18920	0
574	20240216	114700	321820010	18920	18920	18920	18920	0
575	20240216	114600	321820010	18920	18920	18920	18920	0
576	20240216	114500	321820010	18920	18930	18930	18920	12
577	20240216	114400	321592860	18940	18940	18940	18940	0
578	20240216	114300	321592860	18940	18940	18940	18940	0
579	20240216	114200	321592860	18940	18940	18940	18940	0
580	20240216	114100	321592860	18940	18940	18940	18940	0
581	20240216	114000	321592860	18940	18940	18940	18940	1
582	20240216	113900	321573920	18940	18940	18940	18940	0
583	20240216	113800	321573920	18940	18930	18940	18930	12
584	20240216	113700	321346690	18920	18910	18920	18910	50
585	20240216	113600	320401090	18910	18910	18910	18910	0
586	20240216	113500	320401090	18910	18910	18910	18910	0
587	20240216	113400	320401090	18910	18910	18910	18910	100
588	20240216	113300	318510090	18910	18890	18910	18890	350
589	20240216	113200	311892750	18900	18900	18900	18900	71
590	20240216	113100	310550850	18900	18910	18910	18900	63
591	20240216	113000	309360100	18920	18920	18920	18920	0
592	20240216	112900	309360100	18920	18920	18920	18920	0
593	20240216	112800	309360100	18920	18920	18920	18920	1
594	20240216	112700	309341180	18920	18920	18920	18920	4
595	20240216	112600	309265500	18910	18910	18910	18910	0
596	20240216	112500	309265500	18910	18910	18910	18910	1
597	20240216	112400	309246590	18940	18940	18940	18940	0
598	20240216	112300	309246590	18940	18940	18940	18940	0
599	20240216	112200	309246590	18940	18940	18940	18940	2
600	20240216	112100	309208710	18930	18930	18930	18930	0
601	20240216	112000	309208710	18930	18930	18930	18930	6
602	20240216	111900	309095130	18930	18930	18930	18930	0
603	20240216	111800	309095130	18930	18930	18930	18930	0
604	20240216	111700	309095130	18930	18930	18930	18930	6
605	20240216	111600	308981550	18940	18940	18940	18940	0
606	20240216	111500	308981550	18940	18940	18940	18940	0
607	20240216	111400	308981550	18940	18940	18940	18940	0
608	20240216	111300	308981550	18940	18940	18940	18940	18
609	20240216	111200	308640630	18940	18940	18940	18940	0
610	20240216	111100	308640630	18940	18930	18940	18930	40
611	20240216	111000	307883310	18940	18880	18940	18880	266
612	20240216	110900	302848820	18940	18940	18940	18940	0
613	20240216	110800	302848820	18940	18940	18940	18940	0
614	20240216	110700	302848820	18940	18940	18940	18940	0
615	20240216	110600	302848820	18940	18940	18940	18940	0
616	20240216	110500	302848820	18940	18940	18940	18940	17
617	20240216	110400	302526840	18950	18950	18950	18950	0
618	20240216	110300	302526840	18950	18950	18950	18950	0
619	20240216	110200	302526840	18950	18880	18950	18880	601
620	20240216	110100	291178310	18880	18880	18880	18880	79
621	20240216	110000	289686790	18880	18880	18880	18860	57
622	20240216	105900	288610710	18880	18880	18880	18880	10
623	20240216	105800	288421910	18860	18860	18860	18860	0
624	20240216	105700	288421910	18860	18940	18940	18860	996
625	20240216	105600	269637110	18900	18860	18900	18860	299
626	20240216	105500	263988850	18860	18870	18870	18860	208
627	20240216	105400	260065760	18880	18890	18890	18880	160
628	20240216	105300	257044160	18890	18890	18890	18890	2
629	20240216	105200	257006380	18900	18900	18900	18900	8
630	20240216	105100	256855180	18920	18930	18930	18920	7
631	20240216	105000	256722690	18900	18900	18900	18900	4
632	20240216	104900	256647090	18940	18940	18940	18940	0
633	20240216	104800	256647090	18940	18940	18940	18940	0
634	20240216	104700	256647090	18940	18940	18940	18940	1
635	20240216	104600	256628150	18950	18950	18950	18950	0
636	20240216	104500	256628150	18950	18950	18950	18950	0
637	20240216	104400	256628150	18950	18940	18960	18940	6
638	20240216	104300	256514450	18920	18920	18920	18920	0
639	20240216	104200	256514450	18920	18930	18930	18920	3
640	20240216	104100	256457670	18930	18940	18960	18930	32
641	20240216	104000	255851030	18930	18930	18930	18930	6
642	20240216	103900	255737450	18930	18930	18930	18930	0
643	20240216	103800	255737450	18930	18930	18930	18930	0
644	20240216	103700	255737450	18930	18940	18940	18930	2
645	20240216	103600	255699580	18940	18940	18940	18940	2
646	20240216	103500	255661700	18940	18960	18960	18940	32
647	20240216	103400	255055020	18960	18960	18960	18960	0
648	20240216	103300	255055020	18960	18960	18960	18960	5
649	20240216	103200	254960220	18960	18970	18970	18960	6
650	20240216	103100	254846440	18970	18970	18970	18970	0
651	20240216	103000	254846440	18970	18970	18970	18970	0
652	20240216	102900	254846440	18970	18970	18970	18970	5
653	20240216	102800	254751590	18970	18970	18970	18970	1
654	20240216	102700	254732620	19020	18980	19020	18970	764
655	20240216	102600	240213040	18980	18980	18980	18980	1
656	20240216	102500	240194060	18970	18970	18970	18970	4
657	20240216	102400	240118180	18970	18970	18970	18970	0
658	20240216	102300	240118180	18970	18970	18970	18970	0
659	20240216	102200	240118180	18970	18970	18970	18970	1
660	20240216	102100	240099210	19010	19000	19010	19000	55
661	20240216	102000	239053760	19010	18980	19010	18980	520
662	20240216	101900	229177310	18960	18930	18960	18930	611
663	20240216	101800	217598910	18920	18880	18920	18880	90
664	20240216	101700	215897430	18880	18880	18880	18880	1
665	20240216	101600	215878550	18900	18900	18900	18900	128
666	20240216	101500	213459350	18880	18880	18880	18880	9
667	20240216	101400	213289430	18900	18910	18910	18900	175
668	20240216	101300	209980930	18900	18910	18910	18900	162
669	20240216	101200	206918130	18900	18900	18900	18900	9
670	20240216	101100	206748030	18900	18900	18900	18900	1
671	20240216	101000	206729130	18920	18920	18920	18920	12
672	20240216	100900	206502090	18920	18920	18920	18920	92
673	20240216	100800	204761450	18920	18920	18920	18920	0
674	20240216	100700	204761450	18920	18920	18920	18920	43
675	20240216	100600	203947890	18930	18900	18930	18900	100
676	20240216	100500	202056390	18850	18850	18850	18850	0
677	20240216	100400	202056390	18850	18850	18850	18850	0
678	20240216	100300	202056390	18850	18920	18920	18850	4
679	20240216	100200	201980850	18920	18910	18920	18910	98
680	20240216	100100	200126750	18930	18840	18930	18840	262
681	20240216	100000	195169360	18840	18840	18840	18840	0
682	20240216	095900	195169360	18840	18860	18860	18840	820
683	20240216	095800	179715270	18960	18860	18960	18850	393
684	20240216	095700	172305620	18860	18930	18930	18860	142
685	20240216	095600	169622830	18930	18980	18980	18930	57
686	20240216	095500	168541320	18980	18970	18980	18970	96
687	20240216	095400	166719260	18980	18960	18980	18960	100
688	20240216	095300	164822180	18920	18950	18960	18920	223
689	20240216	095200	160599550	18950	18940	18950	18930	777
690	20240216	095100	145890080	18940	18950	18950	18940	26
691	20240216	095000	145397390	18950	18980	18990	18950	693
692	20240216	094900	132247180	19020	18990	19020	18980	598
693	20240216	094800	120890880	18990	18970	19010	18910	703
694	20240216	094700	107542640	18970	18970	18980	18970	102
695	20240216	094600	105607200	18970	18910	18970	18910	454
696	20240216	094500	97015810	18950	18940	18950	18940	51
697	20240216	094400	96049660	18920	18910	18920	18910	239
698	20240216	094300	91529170	18910	18900	18910	18900	100
699	20240216	094200	89638560	18900	18900	18900	18900	31
700	20240216	094100	89052660	18900	18880	18900	18840	232
701	20240216	094000	84671740	18880	18880	18880	18880	38
702	20240216	093900	83954300	18880	18870	18880	18870	6
703	20240216	093800	83841030	18870	18830	18870	18830	16
704	20240216	093700	83539670	18830	18830	18830	18830	31
705	20240216	093600	82955940	18830	18860	18860	18830	363
706	20240216	093500	76116380	18860	18860	18860	18860	0
707	20240216	093400	76116380	18860	18870	18870	18860	23
708	20240216	093300	75682590	18860	18860	18860	18860	0
709	20240216	093200	75682590	18860	18870	18870	18860	70
710	20240216	093100	74361720	18860	18870	18870	18860	9
711	20240216	093000	74191920	18870	18870	18870	18860	14
712	20240216	092900	73927760	18860	18860	18860	18860	62
713	20240216	092800	72758440	18860	18860	18860	18860	0
714	20240216	092700	72758440	18860	18900	18900	18860	209
715	20240216	092600	68813400	18880	18890	18890	18880	216
716	20240216	092500	64735310	18960	18950	18960	18950	3
717	20240216	092400	64678440	18950	18870	18950	18870	115
718	20240216	092300	62505760	18860	18860	18860	18860	53
719	20240216	092200	61506180	18870	18870	18870	18850	109
720	20240216	092100	59451200	18860	18860	18860	18860	6
721	20240216	092000	59338040	18860	18870	18870	18860	49
722	20240216	091900	58413880	18860	18880	18880	18860	129
723	20240216	091800	55979950	18880	18930	18930	18880	86
724	20240216	091700	54355160	18940	18940	18940	18930	164
725	20240216	091600	51250220	18930	18930	18930	18930	0
726	20240216	091500	51250220	18930	18890	18930	18880	163
727	20240216	091400	48167830	18880	18870	18890	18870	119
728	20240216	091300	45921210	18870	18870	18870	18870	88
729	20240216	091200	44260650	18890	18890	18890	18890	240
730	20240216	091100	39727050	18890	18860	18890	18840	167
731	20240216	091000	36579810	18840	18840	18840	18840	0
732	20240216	090900	36579810	18840	18840	18840	18840	41
733	20240216	090800	35807370	18890	18890	18890	18890	0
734	20240216	090700	35807370	18890	18890	18890	18890	10
735	20240216	090600	35618470	18900	18900	18900	18900	0
736	20240216	090500	35618470	18900	18900	18900	18900	0
737	20240216	090400	35618470	18900	18900	18900	18900	12
738	20240216	090300	35391670	18830	18830	18830	18830	4
739	20240216	090200	35316350	18800	18920	18920	18800	1296
740	20240216	090100	10941540	18920	18940	18940	18920	274
741	20240216	090000	5752740	18940	19010	19010	18940	301