KissMeData/149980/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202200	7890511070	9600	9600	9600	9600	7817
3	20240216	202100	7890511070	9600	9600	9600	9600	0
4	20240216	202000	7890511070	9600	9600	9600	9600	0
5	20240216	201900	7890511070	9600	9600	9600	9600	0
6	20240216	201800	7890511070	9600	9600	9600	9600	0
7	20240216	201700	7890511070	9600	9600	9600	9600	0
8	20240216	201600	7890511070	9600	9600	9600	9600	0
9	20240216	201500	7890511070	9600	9600	9600	9600	0
10	20240216	201400	7890511070	9600	9600	9600	9600	0
11	20240216	201300	7890511070	9600	9600	9600	9600	0
12	20240216	201200	7890511070	9600	9600	9600	9600	0
13	20240216	201100	7890511070	9600	9600	9600	9600	0
14	20240216	201000	7890511070	9600	9600	9600	9600	0
15	20240216	200900	7890511070	9600	9600	9600	9600	0
16	20240216	200800	7890511070	9600	9600	9600	9600	0
17	20240216	200700	7890511070	9600	9600	9600	9600	0
18	20240216	200600	7890511070	9600	9600	9600	9600	0
19	20240216	200500	7890511070	9600	9600	9600	9600	0
20	20240216	200400	7890511070	9600	9600	9600	9600	0
21	20240216	200300	7890511070	9600	9600	9600	9600	0
22	20240216	200200	7890511070	9600	9600	9600	9600	0
23	20240216	200100	7890511070	9600	9600	9600	9600	0
24	20240216	200000	7890511070	9600	9600	9600	9600	0
25	20240216	195900	7890511070	9600	9600	9600	9600	0
26	20240216	195800	7890511070	9600	9600	9600	9600	0
27	20240216	195700	7890511070	9600	9600	9600	9600	0
28	20240216	195600	7890511070	9600	9600	9600	9600	0
29	20240216	195500	7890511070	9600	9600	9600	9600	0
30	20240216	195400	7890511070	9600	9600	9600	9600	0
31	20240216	195300	7890511070	9600	9600	9600	9600	0
32	20240216	195200	7890511070	9600	9600	9600	9600	7817
33	20240216	195100	7890511070	9600	9600	9600	9600	0
34	20240216	195000	7890511070	9600	9600	9600	9600	0
35	20240216	194900	7890511070	9600	9600	9600	9600	0
36	20240216	194800	7890511070	9600	9600	9600	9600	0
37	20240216	194700	7890511070	9600	9600	9600	9600	0
38	20240216	194600	7890511070	9600	9600	9600	9600	0
39	20240216	194500	7890511070	9600	9600	9600	9600	0
40	20240216	194400	7890511070	9600	9600	9600	9600	0
41	20240216	194300	7890511070	9600	9600	9600	9600	0
42	20240216	194200	7890511070	9600	9600	9600	9600	0
43	20240216	194100	7890511070	9600	9600	9600	9600	0
44	20240216	194000	7890511070	9600	9600	9600	9600	0
45	20240216	193900	7890511070	9600	9600	9600	9600	0
46	20240216	193800	7890511070	9600	9600	9600	9600	0
47	20240216	193700	7890511070	9600	9600	9600	9600	0
48	20240216	193600	7890511070	9600	9600	9600	9600	0
49	20240216	193500	7890511070	9600	9600	9600	9600	0
50	20240216	193400	7890511070	9600	9600	9600	9600	0
51	20240216	193300	7890511070	9600	9600	9600	9600	0
52	20240216	193200	7890511070	9600	9600	9600	9600	0
53	20240216	193100	7890511070	9600	9600	9600	9600	0
54	20240216	193000	7890511070	9600	9600	9600	9600	0
55	20240216	192900	7890511070	9600	9600	9600	9600	0
56	20240216	192800	7890511070	9600	9600	9600	9600	0
57	20240216	192700	7890511070	9600	9600	9600	9600	0
58	20240216	192600	7890511070	9600	9600	9600	9600	0
59	20240216	192500	7890511070	9600	9600	9600	9600	0
60	20240216	192400	7890511070	9600	9600	9600	9600	0
61	20240216	192300	7890511070	9600	9600	9600	9600	0
62	20240216	192200	7890511070	9600	9600	9600	9600	7817
63	20240216	192100	7890511070	9600	9600	9600	9600	0
64	20240216	192000	7890511070	9600	9600	9600	9600	0
65	20240216	191900	7890511070	9600	9600	9600	9600	0
66	20240216	191800	7890511070	9600	9600	9600	9600	0
67	20240216	191700	7890511070	9600	9600	9600	9600	0
68	20240216	191600	7890511070	9600	9600	9600	9600	0
69	20240216	191500	7890511070	9600	9600	9600	9600	0
70	20240216	191400	7890511070	9600	9600	9600	9600	0
71	20240216	191300	7890511070	9600	9600	9600	9600	0
72	20240216	191200	7890511070	9600	9600	9600	9600	0
73	20240216	191100	7890511070	9600	9600	9600	9600	0
74	20240216	191000	7890511070	9600	9600	9600	9600	0
75	20240216	190900	7890511070	9600	9600	9600	9600	0
76	20240216	190800	7890511070	9600	9600	9600	9600	0
77	20240216	190700	7890511070	9600	9600	9600	9600	0
78	20240216	190600	7890511070	9600	9600	9600	9600	0
79	20240216	190500	7890511070	9600	9600	9600	9600	0
80	20240216	190400	7890511070	9600	9600	9600	9600	0
81	20240216	190300	7890511070	9600	9600	9600	9600	0
82	20240216	190200	7890511070	9600	9600	9600	9600	0
83	20240216	190100	7890511070	9600	9600	9600	9600	0
84	20240216	190000	7890511070	9600	9600	9600	9600	0
85	20240216	185900	7890511070	9600	9600	9600	9600	0
86	20240216	185800	7890511070	9600	9600	9600	9600	0
87	20240216	185700	7890511070	9600	9600	9600	9600	0
88	20240216	185600	7890511070	9600	9600	9600	9600	0
89	20240216	185500	7890511070	9600	9600	9600	9600	0
90	20240216	185400	7890511070	9600	9600	9600	9600	0
91	20240216	185300	7890511070	9600	9600	9600	9600	0
92	20240216	185200	7890511070	9600	9600	9600	9600	7817
93	20240216	185100	7890511070	9600	9600	9600	9600	0
94	20240216	185000	7890511070	9600	9600	9600	9600	0
95	20240216	184900	7890511070	9600	9600	9600	9600	0
96	20240216	184800	7890511070	9600	9600	9600	9600	0
97	20240216	184700	7890511070	9600	9600	9600	9600	0
98	20240216	184600	7890511070	9600	9600	9600	9600	0
99	20240216	184500	7890511070	9600	9600	9600	9600	0
100	20240216	184400	7890511070	9600	9600	9600	9600	0
101	20240216	184300	7890511070	9600	9600	9600	9600	0
102	20240216	184200	7890511070	9600	9600	9600	9600	0
103	20240216	184100	7890511070	9600	9600	9600	9600	0
104	20240216	184000	7890511070	9600	9600	9600	9600	0
105	20240216	183900	7890511070	9600	9600	9600	9600	0
106	20240216	183800	7890511070	9600	9600	9600	9600	0
107	20240216	183700	7890511070	9600	9600	9600	9600	0
108	20240216	183600	7890511070	9600	9600	9600	9600	0
109	20240216	183500	7890511070	9600	9600	9600	9600	0
110	20240216	183400	7890511070	9600	9600	9600	9600	0
111	20240216	183300	7890511070	9600	9600	9600	9600	0
112	20240216	183200	7890511070	9600	9600	9600	9600	0
113	20240216	183100	7890511070	9600	9600	9600	9600	0
114	20240216	183000	7890511070	9600	9600	9600	9600	0
115	20240216	182900	7890511070	9600	9600	9600	9600	0
116	20240216	182800	7890511070	9600	9600	9600	9600	0
117	20240216	182700	7890511070	9600	9600	9600	9600	0
118	20240216	182600	7890511070	9600	9600	9600	9600	0
119	20240216	182500	7890511070	9600	9600	9600	9600	0
120	20240216	182400	7890511070	9600	9600	9600	9600	0
121	20240216	182300	7890511070	9600	9600	9600	9600	0
122	20240216	182200	7890511070	9600	9600	9600	9600	7817
123	20240216	182100	7890511070	9600	9600	9600	9600	0
124	20240216	182000	7890511070	9600	9600	9600	9600	0
125	20240216	181900	7890511070	9600	9600	9600	9600	0
126	20240216	181800	7890511070	9600	9600	9600	9600	0
127	20240216	181700	7890511070	9600	9600	9600	9600	0
128	20240216	181600	7890511070	9600	9600	9600	9600	0
129	20240216	181500	7890511070	9600	9600	9600	9600	0
130	20240216	181400	7890511070	9600	9600	9600	9600	0
131	20240216	181300	7890511070	9600	9600	9600	9600	0
132	20240216	181200	7890511070	9600	9600	9600	9600	0
133	20240216	181100	7890511070	9600	9600	9600	9600	0
134	20240216	181000	7890511070	9600	9600	9600	9600	0
135	20240216	180900	7890511070	9600	9600	9600	9600	0
136	20240216	180800	7890511070	9600	9600	9600	9600	0
137	20240216	180700	7890511070	9600	9600	9600	9600	0
138	20240216	180600	7890511070	9600	9600	9600	9600	0
139	20240216	180500	7890511070	9600	9600	9600	9600	0
140	20240216	180400	7890511070	9600	9600	9600	9600	0
141	20240216	180300	7890511070	9600	9600	9600	9600	0
142	20240216	180200	7890511070	9600	9600	9600	9600	0
143	20240216	180100	7890511070	9600	9600	9600	9600	0
144	20240216	180000	7890511070	9600	9600	9600	9600	0
145	20240216	175900	7890511070	9600	9600	9600	9600	0
146	20240216	175800	7890511070	9600	9600	9600	9600	0
147	20240216	175700	7890511070	9600	9600	9600	9600	0
148	20240216	175600	7890511070	9600	9600	9600	9600	0
149	20240216	175500	7890511070	9600	9600	9600	9600	0
150	20240216	175400	7890511070	9600	9600	9600	9600	0
151	20240216	175300	7890511070	9600	9600	9600	9600	0
152	20240216	175200	7890511070	9600	9600	9600	9600	7817
153	20240216	175100	7890511070	9600	9600	9600	9600	0
154	20240216	175000	7890511070	9600	9600	9600	9600	0
155	20240216	174900	7890511070	9600	9600	9600	9600	0
156	20240216	174800	7890511070	9600	9600	9600	9600	0
157	20240216	174700	7890511070	9600	9600	9600	9600	0
158	20240216	174600	7890511070	9600	9600	9600	9600	0
159	20240216	174500	7890511070	9600	9600	9600	9600	0
160	20240216	174400	7890511070	9600	9600	9600	9600	0
161	20240216	174300	7890511070	9600	9600	9600	9600	0
162	20240216	174200	7890511070	9600	9600	9600	9600	0
163	20240216	174100	7890511070	9600	9600	9600	9600	0
164	20240216	174000	7890511070	9600	9600	9600	9600	0
165	20240216	173900	7890511070	9600	9600	9600	9600	0
166	20240216	173800	7890511070	9600	9600	9600	9600	0
167	20240216	173700	7890511070	9600	9600	9600	9600	0
168	20240216	173600	7890511070	9600	9600	9600	9600	0
169	20240216	173500	7890511070	9600	9600	9600	9600	0
170	20240216	173400	7890511070	9600	9600	9600	9600	0
171	20240216	173300	7890511070	9600	9600	9600	9600	0
172	20240216	173200	7890511070	9600	9600	9600	9600	0
173	20240216	173100	7890511070	9600	9600	9600	9600	0
174	20240216	173000	7890511070	9600	9600	9600	9600	0
175	20240216	172900	7890511070	9600	9600	9600	9600	0
176	20240216	172800	7890511070	9600	9600	9600	9600	0
177	20240216	172700	7890511070	9600	9600	9600	9600	0
178	20240216	172600	7890511070	9600	9600	9600	9600	0
179	20240216	172500	7890511070	9600	9600	9600	9600	0
180	20240216	172400	7890511070	9600	9600	9600	9600	0
181	20240216	172300	7890511070	9600	9600	9600	9600	0
182	20240216	172200	7890511070	9600	9600	9600	9600	7817
183	20240216	172100	7890511070	9600	9600	9600	9600	0
184	20240216	172000	7890511070	9600	9600	9600	9600	0
185	20240216	171900	7890511070	9600	9600	9600	9600	0
186	20240216	171800	7890511070	9600	9600	9600	9600	0
187	20240216	171700	7890511070	9600	9600	9600	9600	0
188	20240216	171600	7890511070	9600	9600	9600	9600	0
189	20240216	171500	7890511070	9600	9600	9600	9600	0
190	20240216	171400	7890511070	9600	9600	9600	9600	0
191	20240216	171300	7890511070	9600	9600	9600	9600	0
192	20240216	171200	7890511070	9600	9600	9600	9600	0
193	20240216	171100	7890511070	9600	9600	9600	9600	0
194	20240216	171000	7890511070	9600	9600	9600	9600	0
195	20240216	170900	7890511070	9600	9600	9600	9600	0
196	20240216	170800	7890511070	9600	9600	9600	9600	0
197	20240216	170700	7890511070	9600	9600	9600	9600	0
198	20240216	170600	7890511070	9600	9600	9600	9600	0
199	20240216	170500	7890511070	9600	9600	9600	9600	0
200	20240216	170400	7890511070	9600	9600	9600	9600	0
201	20240216	170300	7890511070	9600	9600	9600	9600	0
202	20240216	170200	7890511070	9600	9600	9600	9600	0
203	20240216	170100	7890511070	9600	9600	9600	9600	0
204	20240216	170000	7890511070	9600	9600	9600	9600	0
205	20240216	165900	7890511070	9600	9600	9600	9600	0
206	20240216	165800	7890511070	9600	9600	9600	9600	0
207	20240216	165700	7890511070	9600	9600	9600	9600	0
208	20240216	165600	7890511070	9600	9600	9600	9600	0
209	20240216	165500	7890511070	9600	9600	9600	9600	0
210	20240216	165400	7890511070	9600	9600	9600	9600	0
211	20240216	165300	7890511070	9600	9600	9600	9600	0
212	20240216	165200	7890511070	9600	9600	9600	9600	7817
213	20240216	165100	7890511070	9600	9600	9600	9600	0
214	20240216	165000	7890511070	9600	9600	9600	9600	0
215	20240216	164900	7890511070	9600	9600	9600	9600	0
216	20240216	164800	7890511070	9600	9600	9600	9600	0
217	20240216	164700	7890511070	9600	9600	9600	9600	0
218	20240216	164600	7890511070	9600	9600	9600	9600	0
219	20240216	164500	7890511070	9600	9600	9600	9600	0
220	20240216	164400	7890511070	9600	9600	9600	9600	0
221	20240216	164300	7890511070	9600	9600	9600	9600	0
222	20240216	164200	7890511070	9600	9600	9600	9600	0
223	20240216	164100	7890511070	9600	9600	9600	9600	0
224	20240216	164000	7890511070	9600	9600	9600	9600	0
225	20240216	163900	7890511070	9600	9600	9600	9600	0
226	20240216	163800	7890511070	9600	9600	9600	9600	0
227	20240216	163700	7890511070	9600	9600	9600	9600	0
228	20240216	163600	7890511070	9600	9600	9600	9600	0
229	20240216	163500	7890511070	9600	9600	9600	9600	0
230	20240216	163400	7890511070	9600	9600	9600	9600	0
231	20240216	163300	7890511070	9600	9600	9600	9600	0
232	20240216	163200	7890511070	9600	9600	9600	9600	0
233	20240216	163100	7890511070	9600	9600	9600	9600	0
234	20240216	163000	7890511070	9600	9600	9600	9600	0
235	20240216	162900	7890511070	9600	9600	9600	9600	0
236	20240216	162800	7890511070	9600	9600	9600	9600	0
237	20240216	162700	7890511070	9600	9600	9600	9600	0
238	20240216	162600	7890511070	9600	9600	9600	9600	0
239	20240216	162500	7890511070	9600	9600	9600	9600	0
240	20240216	162400	7890511070	9600	9600	9600	9600	0
241	20240216	162300	7890511070	9600	9600	9600	9600	0
242	20240216	162200	7890511070	9600	9600	9600	9600	7817
243	20240216	162100	7890511070	9600	9600	9600	9600	0
244	20240216	162000	7890511070	9600	9600	9600	9600	0
245	20240216	161900	7890511070	9600	9600	9600	9600	0
246	20240216	161800	7890511070	9600	9600	9600	9600	0
247	20240216	161700	7890511070	9600	9600	9600	9600	0
248	20240216	161600	7890511070	9600	9600	9600	9600	0
249	20240216	161500	7890511070	9600	9600	9600	9600	0
250	20240216	161400	7890511070	9600	9600	9600	9600	0
251	20240216	161300	7890511070	9600	9600	9600	9600	0
252	20240216	161200	7890511070	9600	9600	9600	9600	0
253	20240216	161100	7890511070	9600	9600	9600	9600	0
254	20240216	161000	7890511070	9600	9600	9600	9600	0
255	20240216	160900	7890511070	9600	9600	9600	9600	0
256	20240216	160800	7890511070	9600	9600	9600	9600	0
257	20240216	160700	7890511070	9600	9600	9600	9600	0
258	20240216	160600	7890511070	9600	9600	9600	9600	0
259	20240216	160500	7890511070	9600	9600	9600	9600	0
260	20240216	160400	7890511070	9600	9600	9600	9600	0
261	20240216	160300	7890511070	9600	9600	9600	9600	0
262	20240216	160200	7890511070	9600	9600	9600	9600	0
263	20240216	160100	7890511070	9600	9600	9600	9600	0
264	20240216	160000	7890511070	9600	9600	9600	9600	0
265	20240216	155900	7890511070	9600	9600	9600	9600	0
266	20240216	155800	7890511070	9600	9600	9600	9600	0
267	20240216	155700	7890511070	9600	9600	9600	9600	0
268	20240216	155600	7890511070	9600	9600	9600	9600	0
269	20240216	155500	7890511070	9600	9600	9600	9600	0
270	20240216	155400	7890511070	9600	9600	9600	9600	0
271	20240216	155300	7890511070	9600	9600	9600	9600	0
272	20240216	155200	7890511070	9600	9600	9600	9600	7817
273	20240216	155100	7890511070	9600	9600	9600	9600	0
274	20240216	155000	7890511070	9600	9600	9600	9600	0
275	20240216	154900	7890511070	9600	9600	9600	9600	0
276	20240216	154800	7890511070	9600	9600	9600	9600	0
277	20240216	154700	7890511070	9600	9600	9600	9600	0
278	20240216	154600	7890511070	9600	9600	9600	9600	0
279	20240216	154500	7890511070	9600	9600	9600	9600	0
280	20240216	154400	7890511070	9600	9600	9600	9600	0
281	20240216	154300	7890511070	9600	9600	9600	9600	0
282	20240216	154200	7890511070	9600	9600	9600	9600	0
283	20240216	154100	7890511070	9600	9600	9600	9600	0
284	20240216	154000	7890511070	9600	9600	9600	9600	0
285	20240216	153900	7890511070	9600	9600	9600	9600	0
286	20240216	153800	7890511070	9600	9600	9600	9600	0
287	20240216	153700	7890511070	9600	9600	9600	9600	0
288	20240216	153600	7890511070	9600	9600	9600	9600	0
289	20240216	153500	7890511070	9600	9600	9600	9600	0
290	20240216	153400	7890511070	9600	9600	9600	9600	0
291	20240216	153300	7890511070	9600	9600	9600	9600	0
292	20240216	153200	7890511070	9600	9600	9600	9600	0
293	20240216	153100	7890511070	9600	9600	9600	9600	0
294	20240216	153000	7890511070	9600	9600	9600	9600	7817
295	20240216	152900	7815467870	9650	9650	9650	9650	0
296	20240216	152800	7815467870	9650	9650	9650	9650	0
297	20240216	152700	7815467870	9650	9650	9650	9650	0
298	20240216	152600	7815467870	9650	9650	9650	9650	0
299	20240216	152500	7815467870	9650	9650	9650	9650	0
300	20240216	152400	7815467870	9650	9650	9650	9650	0
301	20240216	152300	7815467870	9650	9650	9650	9650	0
302	20240216	152200	7815467870	9650	9650	9650	9650	0
303	20240216	152100	7815467870	9650	9650	9650	9650	0
304	20240216	152000	7815467870	9650	9650	9650	9650	0
305	20240216	151900	7815467870	9650	9560	9650	9550	1689
306	20240216	151800	7799238660	9550	9540	9590	9520	622
307	20240216	151700	7793290920	9570	9550	9570	9530	1692
308	20240216	151600	7777149420	9550	9540	9590	9540	486
309	20240216	151500	7772508300	9550	9570	9610	9540	1288
310	20240216	151400	7760202970	9560	9650	9650	9560	2156
311	20240216	151300	7739496530	9640	9660	9660	9640	348
312	20240216	151200	7736137660	9650	9670	9670	9650	371
313	20240216	151100	7732555350	9670	9680	9680	9670	499
314	20240216	151000	7727729010	9700	9700	9700	9700	21
315	20240216	150900	7727525310	9700	9650	9700	9630	1378
316	20240216	150800	7714203250	9650	9660	9670	9650	488
317	20240216	150700	7709492190	9700	9700	9700	9650	3550
318	20240216	150600	7675191070	9700	9680	9710	9670	546
319	20240216	150500	7669897250	9680	9680	9710	9680	119
320	20240216	150400	7668742720	9710	9670	9710	9660	1274
321	20240216	150300	7656423240	9660	9700	9700	9660	580
322	20240216	150200	7650815370	9700	9690	9720	9670	2264
323	20240216	150100	7628900610	9690	9710	9730	9690	416
324	20240216	150000	7624862400	9750	9680	9760	9680	597
325	20240216	145900	7619046260	9680	9680	9730	9680	990
326	20240216	145800	7609447200	9690	9680	9690	9680	581
327	20240216	145700	7603817600	9680	9700	9700	9680	1113
328	20240216	145600	7593031520	9710	9740	9740	9700	6333
329	20240216	145500	7531568950	9780	9730	9780	9720	1308
330	20240216	145400	7518818300	9720	9720	9730	9720	1408
331	20240216	145300	7505132450	9730	9720	9730	9720	496
332	20240216	145200	7500310440	9720	9740	9740	9720	73
333	20240216	145100	7499600430	9740	9750	9750	9720	786
334	20240216	145000	7491952030	9750	9750	9750	9740	182
335	20240216	144900	7490179000	9770	9770	9780	9770	210
336	20240216	144800	7488125850	9780	9790	9790	9760	374
337	20240216	144700	7484470770	9790	9790	9790	9760	537
338	20240216	144600	7479226740	9780	9770	9790	9770	562
339	20240216	144500	7473729180	9780	9770	9780	9770	138
340	20240216	144400	7472380060	9770	9760	9770	9760	629
341	20240216	144300	7466238680	9770	9780	9780	9770	22
342	20240216	144200	7466023660	9760	9790	9800	9760	722
343	20240216	144100	7458954270	9800	9760	9800	9760	447
344	20240216	144000	7454586570	9750	9740	9750	9740	505
345	20240216	143900	7449667040	9720	9740	9740	9720	817
346	20240216	143800	7441721350	9730	9750	9750	9720	1431
347	20240216	143700	7427809890	9750	9760	9760	9750	1486
348	20240216	143600	7413316830	9760	9760	9760	9760	281
349	20240216	143500	7410574270	9760	9760	9770	9760	1011
350	20240216	143400	7400706730	9770	9790	9790	9760	484
351	20240216	143300	7395978050	9790	9790	9800	9770	1023
352	20240216	143200	7385977550	9810	9810	9810	9770	674
353	20240216	143100	7379377990	9800	9800	9800	9800	374
354	20240216	143000	7375712790	9790	9790	9790	9790	209
355	20240216	142900	7373666680	9790	9780	9790	9770	268
356	20240216	142800	7371045270	9770	9780	9780	9770	555
357	20240216	142700	7365622610	9780	9780	9790	9780	724
358	20240216	142600	7358536190	9770	9770	9780	9770	208
359	20240216	142500	7356503760	9780	9770	9780	9770	102
360	20240216	142400	7355506350	9770	9780	9780	9770	947
361	20240216	142300	7346251710	9770	9800	9800	9770	593
362	20240216	142200	7340451560	9800	9800	9800	9800	367
363	20240216	142100	7336854960	9770	9840	9840	9770	1028
364	20240216	142000	7326756610	9840	9810	9840	9810	1056
365	20240216	141900	7316388700	9810	9810	9810	9810	375
366	20240216	141800	7312709950	9800	9810	9810	9800	87
367	20240216	141700	7311857280	9800	9790	9800	9790	166
368	20240216	141600	7310231310	9780	9810	9810	9770	544
369	20240216	141500	7304902480	9790	9780	9790	9770	2823
370	20240216	141400	7277284210	9760	9790	9790	9760	460
371	20240216	141300	7272781210	9800	9750	9800	9740	2094
372	20240216	141200	7252335940	9750	9770	9770	9740	3673
373	20240216	141100	7216510900	9770	9780	9790	9770	1103
374	20240216	141000	7205723660	9790	9810	9810	9790	1113
375	20240216	140900	7194818450	9810	9800	9810	9790	224
376	20240216	140800	7192623790	9790	9810	9810	9790	1079
377	20240216	140700	7182048850	9810	9810	9820	9810	135
378	20240216	140600	7180724120	9800	9830	9830	9800	915
379	20240216	140500	7171748200	9810	9840	9840	9810	1074
380	20240216	140400	7161207540	9810	9840	9840	9810	554
381	20240216	140300	7155758970	9840	9830	9840	9830	782
382	20240216	140200	7148068420	9840	9840	9850	9830	609
383	20240216	140100	7142071620	9840	9860	9870	9830	615
384	20240216	140000	7136006370	9860	9860	9880	9860	194
385	20240216	135900	7134091880	9860	9860	9860	9850	259
386	20240216	135800	7131538450	9860	9840	9860	9840	374
387	20240216	135700	7127856350	9840	9850	9860	9820	427
388	20240216	135600	7123653530	9850	9850	9860	9840	365
389	20240216	135500	7120058040	9850	9850	9850	9850	464
390	20240216	135400	7115487640	9850	9830	9850	9830	531
391	20240216	135300	7110267030	9820	9830	9830	9820	247
392	20240216	135200	7107840820	9840	9850	9850	9830	184
393	20240216	135100	7106031120	9850	9850	9860	9850	612
394	20240216	135000	7100002750	9850	9860	9860	9850	143
395	20240216	134900	7098593840	9860	9840	9860	9840	335
396	20240216	134800	7095292580	9840	9830	9840	9830	248
397	20240216	134700	7092853890	9820	9850	9860	9820	676
398	20240216	134600	7086205360	9860	9850	9870	9850	305
399	20240216	134500	7083196720	9870	9870	9870	9850	471
400	20240216	134400	7078550450	9870	9850	9880	9840	1327
401	20240216	134300	7065454920	9880	9830	9880	9810	2407
402	20240216	134200	7041740810	9830	9840	9840	9830	408
403	20240216	134100	7037727940	9840	9830	9840	9830	242
404	20240216	134000	7035348810	9810	9840	9840	9810	2026
405	20240216	133900	7015457060	9850	9880	9880	9840	1139
406	20240216	133800	7004233450	9890	9890	9890	9870	255
407	20240216	133700	7001712390	9890	9890	9900	9890	929
408	20240216	133600	6992517440	9900	9890	9900	9890	348
409	20240216	133500	6989073500	9900	9880	9900	9880	321
410	20240216	133400	6985899190	9890	9890	9900	9890	734
411	20240216	133300	6978636930	9890	9870	9890	9860	2516
412	20240216	133200	6953802400	9870	9880	9880	9870	127
413	20240216	133100	6952548540	9880	9890	9890	9860	119
414	20240216	133000	6951373120	9890	9870	9890	9860	2296
415	20240216	132900	6928697300	9870	9910	9910	9860	704
416	20240216	132800	6921744420	9910	9920	9920	9900	639
417	20240216	132700	6915412220	9920	9910	9940	9910	3908
418	20240216	132600	6876645560	9900	9860	9910	9860	4015
419	20240216	132500	6836887520	9900	9850	9920	9840	11060
420	20240216	132400	6727543340	9850	9820	9850	9820	4678
421	20240216	132300	6681506630	9820	9810	9820	9810	1444
422	20240216	132200	6667332800	9800	9790	9800	9790	2018
423	20240216	132100	6647562170	9790	9770	9790	9770	1329
424	20240216	132000	6634559060	9780	9730	9780	9730	545
425	20240216	131900	6629245440	9730	9760	9790	9730	4118
426	20240216	131800	6589018480	9750	9740	9750	9730	1047
427	20240216	131700	6578818430	9750	9760	9760	9750	816
428	20240216	131600	6570862170	9760	9750	9760	9750	681
429	20240216	131500	6564222340	9750	9750	9760	9750	5509
430	20240216	131400	6510509440	9750	9780	9780	9750	292
431	20240216	131300	6507656780	9780	9750	9780	9750	1216
432	20240216	131200	6495777200	9760	9780	9780	9750	917
433	20240216	131100	6486823350	9780	9770	9780	9750	695
434	20240216	131000	6480034110	9780	9790	9800	9780	502
435	20240216	130900	6475122140	9800	9700	9800	9700	2992
436	20240216	130800	6445943310	9710	9700	9720	9690	687
437	20240216	130700	6439268730	9670	9720	9720	9670	1235
438	20240216	130600	6427293520	9710	9710	9710	9700	274
439	20240216	130500	6424633920	9700	9680	9700	9680	248
440	20240216	130400	6422230000	9680	9690	9690	9680	303
441	20240216	130300	6419294880	9690	9680	9690	9680	1137
442	20240216	130200	6408288580	9680	9640	9680	9640	2280
443	20240216	130100	6386294350	9640	9660	9660	9640	1534
444	20240216	130000	6371500590	9660	9700	9700	9660	459
445	20240216	125900	6367058190	9700	9710	9710	9700	148
446	20240216	125800	6365622480	9700	9720	9720	9690	636
447	20240216	125700	6359451730	9720	9700	9730	9700	768
448	20240216	125600	6351993940	9710	9720	9720	9710	98
449	20240216	125500	6351041560	9720	9730	9730	9720	255
450	20240216	125400	6348561790	9730	9730	9730	9720	109
451	20240216	125300	6347502060	9700	9700	9710	9700	770
452	20240216	125200	6340032080	9710	9710	9730	9700	1256
453	20240216	125100	6327823300	9750	9720	9750	9710	309
454	20240216	125000	6324819500	9720	9640	9720	9640	831
455	20240216	124900	6316778760	9640	9650	9670	9630	2112
456	20240216	124800	6296392850	9640	9690	9690	9640	2604
457	20240216	124700	6271222340	9690	9640	9690	9640	1627
458	20240216	124600	6255512530	9640	9700	9700	9630	5611
459	20240216	124500	6201282650	9700	9700	9710	9700	592
460	20240216	124400	6195540100	9710	9710	9720	9700	586
461	20240216	124300	6189849980	9720	9710	9720	9700	787
462	20240216	124200	6182209710	9720	9710	9720	9700	3490
463	20240216	124100	6148344250	9710	9730	9740	9710	962
464	20240216	124000	6138994450	9740	9730	9750	9720	999
465	20240216	123900	6129271490	9730	9770	9770	9730	2020
466	20240216	123800	6109581260	9780	9780	9790	9760	61
467	20240216	123700	6108984830	9790	9770	9790	9770	313
468	20240216	123600	6105923660	9770	9780	9780	9770	774
469	20240216	123500	6098358930	9790	9810	9810	9790	380
470	20240216	123400	6094635430	9810	9840	9840	9790	2471
471	20240216	123300	6070387420	9840	9830	9840	9820	489
472	20240216	123200	6065582030	9840	9820	9840	9820	217
473	20240216	123100	6063449240	9820	9820	9830	9820	214
474	20240216	123000	6061347500	9820	9820	9830	9820	855
475	20240216	122900	6052946300	9810	9800	9810	9800	456
476	20240216	122800	6048475100	9830	9840	9840	9800	297
477	20240216	122700	6045556280	9830	9830	9850	9830	2233
478	20240216	122600	6023579510	9830	9810	9840	9800	688
479	20240216	122500	6016822690	9800	9800	9810	9800	185
480	20240216	122400	6015009500	9800	9770	9800	9770	531
481	20240216	122300	6009811720	9780	9790	9790	9780	280
482	20240216	122200	6007070540	9780	9750	9780	9750	209
483	20240216	122100	6005029620	9780	9800	9800	9780	243
484	20240216	122000	6002651310	9800	9790	9800	9750	5051
485	20240216	121900	5953377100	9780	9780	9780	9760	1558
486	20240216	121800	5938149720	9780	9830	9830	9780	1609
487	20240216	121700	5922361010	9830	9800	9830	9800	665
488	20240216	121600	5915832840	9800	9790	9800	9790	245
489	20240216	121500	5913432290	9780	9790	9790	9740	554
490	20240216	121400	5908017470	9800	9730	9800	9700	4976
491	20240216	121300	5859647940	9730	9730	9740	9720	842
492	20240216	121200	5851455770	9740	9750	9750	9720	3682
493	20240216	121100	5815617060	9760	9750	9760	9750	301
494	20240216	121000	5812681130	9750	9770	9770	9750	2337
495	20240216	120900	5789880480	9780	9820	9820	9780	638
496	20240216	120800	5783636730	9820	9810	9840	9810	715
497	20240216	120700	5776612600	9820	9840	9850	9820	1102
498	20240216	120600	5765784860	9840	9840	9850	9840	929
499	20240216	120500	5756636560	9840	9820	9840	9820	739
500	20240216	120400	5749368270	9820	9780	9830	9780	5352
501	20240216	120300	5696926000	9780	9770	9790	9770	389
502	20240216	120200	5693121200	9760	9790	9790	9760	302
503	20240216	120100	5690168170	9790	9770	9800	9770	1172
504	20240216	120000	5678707200	9760	9760	9760	9750	656
505	20240216	115900	5672305840	9760	9780	9780	9760	78
506	20240216	115800	5671543890	9760	9760	9780	9760	359
507	20240216	115700	5668033230	9750	9770	9770	9750	3582
508	20240216	115600	5633080450	9760	9800	9800	9760	831
509	20240216	115500	5624943940	9780	9820	9820	9780	1975
510	20240216	115400	5605582800	9820	9830	9830	9820	364
511	20240216	115300	5602008010	9830	9840	9840	9800	5389
512	20240216	115200	5549178030	9830	9890	9900	9830	1579
513	20240216	115100	5533614220	9890	9890	9890	9880	688
514	20240216	115000	5526809960	9890	9900	9900	9880	366
515	20240216	114900	5523189630	9900	9850	9900	9850	708
516	20240216	114800	5516204710	9840	9830	9860	9800	367
517	20240216	114700	5512600360	9840	9840	9840	9820	1194
518	20240216	114600	5500859690	9830	9820	9830	9800	2067
519	20240216	114500	5480575900	9810	9830	9830	9800	2876
520	20240216	114400	5452340210	9840	9860	9870	9840	1195
521	20240216	114300	5440560500	9850	9880	9890	9830	2278
522	20240216	114200	5418093270	9880	9890	9890	9880	292
523	20240216	114100	5415206400	9890	9890	9890	9850	2067
524	20240216	114000	5394814770	9890	9880	9900	9870	3826
525	20240216	113900	5356992600	9890	9900	9900	9840	1885
526	20240216	113800	5338398530	9900	9930	9930	9880	5922
527	20240216	113700	5279735040	9910	9870	9940	9870	27072
528	20240216	113600	5011768830	9870	9850	9870	9850	1407
529	20240216	113500	4997896920	9840	9840	9840	9830	363
530	20240216	113400	4994325410	9830	9840	9840	9830	47
531	20240216	113300	4993863240	9840	9830	9840	9820	737
532	20240216	113200	4986621770	9830	9850	9850	9830	437
533	20240216	113100	4982317890	9850	9850	9850	9840	433
534	20240216	113000	4978052860	9850	9840	9850	9830	863
535	20240216	112900	4969553500	9850	9860	9860	9850	907
536	20240216	112800	4960617590	9820	9800	9850	9800	3537
537	20240216	112700	4925824930	9800	9750	9810	9750	3412
538	20240216	112600	4892399230	9750	9740	9750	9740	98
539	20240216	112500	4891444000	9740	9770	9770	9740	400
540	20240216	112400	4887542720	9770	9760	9790	9760	66
541	20240216	112300	4886897810	9730	9730	9780	9730	1460
542	20240216	112200	4872662730	9730	9740	9750	9720	1145
543	20240216	112100	4861517570	9740	9740	9750	9720	536
544	20240216	112000	4856297940	9750	9720	9750	9720	246
545	20240216	111900	4853905010	9730	9760	9760	9720	937
546	20240216	111800	4844787820	9760	9740	9770	9730	960
547	20240216	111700	4835421780	9740	9780	9780	9730	1991
548	20240216	111600	4816015580	9780	9790	9790	9770	278
549	20240216	111500	4813294160	9790	9790	9790	9770	133
550	20240216	111400	4811993790	9770	9790	9790	9770	169
551	20240216	111300	4810341850	9790	9790	9840	9760	999
552	20240216	111200	4800551520	9800	9750	9800	9750	961
553	20240216	111100	4791148580	9750	9760	9760	9750	81
554	20240216	111000	4790358530	9810	9800	9810	9740	5405
555	20240216	110900	4737589720	9810	9800	9830	9800	1089
556	20240216	110800	4726898420	9810	9840	9870	9790	2893
557	20240216	110700	4698470760	9840	9870	9880	9820	3381
558	20240216	110600	4665171050	9880	9850	9880	9850	3134
559	20240216	110500	4634243000	9850	9850	9860	9840	2143
560	20240216	110400	4613123990	9850	9810	9850	9810	2426
561	20240216	110300	4589270040	9810	9810	9820	9800	744
562	20240216	110200	4581966170	9830	9810	9830	9790	1513
563	20240216	110100	4567120480	9810	9800	9810	9790	973
564	20240216	110000	4557577950	9800	9800	9810	9800	359
565	20240216	105900	4554058930	9800	9800	9810	9790	747
566	20240216	105800	4546737770	9820	9800	9820	9780	2011
567	20240216	105700	4527030490	9800	9820	9820	9800	2034
568	20240216	105600	4507085430	9820	9830	9840	9800	3370
569	20240216	105500	4473972290	9820	9820	9830	9800	2030
570	20240216	105400	4454043740	9820	9750	9820	9750	1487
571	20240216	105300	4439469040	9770	9790	9790	9770	297
572	20240216	105200	4436564170	9780	9750	9790	9750	894
573	20240216	105100	4427829560	9720	9740	9740	9700	9356
574	20240216	105000	4336993170	9730	9760	9760	9710	1278
575	20240216	104900	4324544190	9750	9750	9760	9740	488
576	20240216	104800	4319788680	9760	9780	9780	9750	2231
577	20240216	104700	4298009790	9790	9790	9800	9780	763
578	20240216	104600	4290539050	9800	9800	9800	9780	516
579	20240216	104500	4285490610	9800	9790	9800	9780	3564
580	20240216	104400	4250605260	9810	9810	9830	9790	1932
581	20240216	104300	4231656030	9810	9790	9810	9760	5210
582	20240216	104200	4180711610	9770	9840	9850	9770	6283
583	20240216	104100	4119124840	9850	9780	9870	9770	15922
584	20240216	104000	3962781980	9770	9720	9770	9710	2525
585	20240216	103900	3938192900	9720	9690	9730	9680	652
586	20240216	103800	3931865800	9680	9690	9700	9670	1121
587	20240216	103700	3921009670	9670	9660	9690	9650	2701
588	20240216	103600	3894918460	9680	9680	9690	9650	3996
589	20240216	103500	3856293780	9680	9720	9730	9680	5285
590	20240216	103400	3805035670	9720	9730	9740	9710	731
591	20240216	103300	3797927580	9730	9720	9750	9700	5879
592	20240216	103200	3740731880	9730	9710	9750	9680	7369
593	20240216	103100	3669265240	9720	9650	9740	9650	5417
594	20240216	103000	3616736590	9660	9700	9700	9610	9670
595	20240216	102900	3523386950	9710	9800	9800	9710	10523
596	20240216	102800	3420784160	9800	9810	9830	9800	4159
597	20240216	102700	3379943440	9810	9810	9820	9790	4143
598	20240216	102600	3339334330	9810	9750	9810	9750	3386
599	20240216	102500	3306207340	9760	9800	9810	9750	4224
600	20240216	102400	3264946220	9790	9780	9820	9780	10246
601	20240216	102300	3164577340	9800	9750	9820	9720	21489
602	20240216	102200	2954753260	9780	9750	9800	9740	19205
603	20240216	102100	2767148110	9750	9710	9750	9690	11064
604	20240216	102000	2659542400	9730	9670	9750	9660	16345
605	20240216	101900	2500804590	9670	9620	9670	9620	1631
606	20240216	101800	2485055020	9620	9610	9670	9610	4469
607	20240216	101700	2441994980	9630	9620	9650	9600	5852
608	20240216	101600	2385603820	9620	9570	9620	9560	9872
609	20240216	101500	2290936440	9560	9550	9570	9550	1351
610	20240216	101400	2278022820	9550	9580	9580	9540	4265
611	20240216	101300	2237218710	9540	9520	9580	9500	5477
612	20240216	101200	2184847360	9540	9460	9540	9460	4236
613	20240216	101100	2144636550	9460	9470	9470	9450	2275
614	20240216	101000	2123111700	9470	9480	9490	9470	963
615	20240216	100900	2113987830	9490	9480	9500	9480	1269
616	20240216	100800	2101952100	9500	9480	9500	9470	444
617	20240216	100700	2097741240	9470	9450	9470	9450	2632
618	20240216	100600	2072821430	9460	9460	9460	9450	981
619	20240216	100500	2063542230	9460	9460	9460	9450	321
620	20240216	100400	2060505580	9450	9500	9500	9450	1327
621	20240216	100300	2047956230	9480	9470	9500	9470	2855
622	20240216	100200	2020865560	9480	9460	9480	9460	770
623	20240216	100100	2013574330	9450	9460	9460	9450	1423
624	20240216	100000	2000113000	9470	9410	9470	9390	917
625	20240216	095900	1991438820	9420	9450	9470	9420	2167
626	20240216	095800	1970960660	9450	9430	9460	9430	1380
627	20240216	095700	1957929830	9430	9390	9430	9390	973
628	20240216	095600	1948777990	9390	9420	9420	9390	894
629	20240216	095500	1940367350	9430	9430	9450	9430	210
630	20240216	095400	1938386360	9440	9480	9480	9440	629
631	20240216	095300	1932440760	9480	9360	9480	9360	4071
632	20240216	095200	1894064980	9350	9310	9350	9310	582
633	20240216	095100	1888632770	9290	9310	9360	9270	2138
634	20240216	095000	1868783700	9310	9300	9320	9300	245
635	20240216	094900	1866502620	9300	9300	9300	9280	2348
636	20240216	094800	1844693770	9300	9310	9310	9300	676
637	20240216	094700	1838402820	9310	9330	9330	9310	587
638	20240216	094600	1832927660	9330	9350	9350	9320	848
639	20240216	094500	1825004470	9350	9360	9360	9350	92
640	20240216	094400	1824144040	9370	9340	9370	9340	110
641	20240216	094300	1823114840	9370	9340	9370	9320	2237
642	20240216	094200	1802235270	9340	9360	9360	9340	752
643	20240216	094100	1795202830	9370	9400	9400	9370	208
644	20240216	094000	1793253670	9360	9380	9400	9360	1179
645	20240216	093900	1782175740	9360	9380	9380	9330	178
646	20240216	093800	1780512470	9380	9390	9390	9310	919
647	20240216	093700	1771953320	9330	9330	9400	9320	2055
648	20240216	093600	1752748940	9320	9230	9320	9230	5125
649	20240216	093500	1705293300	9230	9300	9300	9230	5519
650	20240216	093400	1654199430	9300	9290	9330	9290	4244
651	20240216	093300	1614727430	9300	9470	9470	9300	7161
652	20240216	093200	1547652880	9440	9550	9550	9440	6534
653	20240216	093100	1485556780	9550	9540	9560	9520	3016
654	20240216	093000	1456797390	9540	9560	9600	9540	13836
655	20240216	092900	1324155110	9550	9490	9550	9490	3175
656	20240216	092800	1293947700	9500	9500	9510	9490	2654
657	20240216	092700	1268742280	9500	9490	9520	9480	2256
658	20240216	092600	1247294870	9490	9510	9530	9480	5533
659	20240216	092500	1194705410	9530	9490	9530	9470	3856
660	20240216	092400	1158060500	9490	9500	9500	9460	3107
661	20240216	092300	1128592520	9490	9430	9490	9430	3428
662	20240216	092200	1096120020	9440	9450	9450	9430	3016
663	20240216	092100	1067658470	9460	9420	9460	9420	3026
664	20240216	092000	1039054080	9450	9350	9450	9350	6274
665	20240216	091900	980055050	9380	9350	9390	9350	1995
666	20240216	091800	961348290	9380	9350	9380	9340	2427
667	20240216	091700	938612340	9340	9410	9440	9340	14083
668	20240216	091600	806177400	9410	9380	9420	9340	3253
669	20240216	091500	775627660	9390	9300	9390	9300	7774
670	20240216	091400	702901330	9300	9320	9350	9300	3080
671	20240216	091300	674171740	9330	9250	9330	9250	2085
672	20240216	091200	654811860	9250	9260	9280	9250	1872
673	20240216	091100	637464640	9240	9270	9280	9240	2652
674	20240216	091000	612908700	9260	9220	9260	9220	2289
675	20240216	090900	591744790	9220	9200	9250	9170	4510
676	20240216	090800	550227630	9250	9200	9250	9180	5860
677	20240216	090700	496280080	9210	9220	9220	9200	1891
678	20240216	090600	478858200	9170	9190	9210	9170	2241
679	20240216	090500	458255000	9200	9180	9220	9170	4406
680	20240216	090400	417764610	9190	9200	9200	9160	3112
681	20240216	090300	389194750	9180	9270	9270	9180	3829
682	20240216	090200	353864000	9260	9210	9290	9160	4109
683	20240216	090100	315850800	9210	9200	9240	9120	14771
684	20240216	090000	180481050	9200	9300	9300	9170	18583