KissMeData/065680/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194100	522701190	16620	16620	16620	16620	2635
3	20240216	194000	522701190	16620	16620	16620	16620	0
4	20240216	193900	522701190	16620	16620	16620	16620	0
5	20240216	193800	522701190	16620	16620	16620	16620	0
6	20240216	193700	522701190	16620	16620	16620	16620	0
7	20240216	193600	522701190	16620	16620	16620	16620	0
8	20240216	193500	522701190	16620	16620	16620	16620	0
9	20240216	193400	522701190	16620	16620	16620	16620	0
10	20240216	193300	522701190	16620	16620	16620	16620	0
11	20240216	193200	522701190	16620	16620	16620	16620	0
12	20240216	193100	522701190	16620	16620	16620	16620	0
13	20240216	193000	522701190	16620	16620	16620	16620	0
14	20240216	192900	522701190	16620	16620	16620	16620	0
15	20240216	192800	522701190	16620	16620	16620	16620	0
16	20240216	192700	522701190	16620	16620	16620	16620	0
17	20240216	192600	522701190	16620	16620	16620	16620	0
18	20240216	192500	522701190	16620	16620	16620	16620	0
19	20240216	192400	522701190	16620	16620	16620	16620	0
20	20240216	192300	522701190	16620	16620	16620	16620	0
21	20240216	192200	522701190	16620	16620	16620	16620	0
22	20240216	192100	522701190	16620	16620	16620	16620	0
23	20240216	192000	522701190	16620	16620	16620	16620	0
24	20240216	191900	522701190	16620	16620	16620	16620	0
25	20240216	191800	522701190	16620	16620	16620	16620	0
26	20240216	191700	522701190	16620	16620	16620	16620	0
27	20240216	191600	522701190	16620	16620	16620	16620	0
28	20240216	191500	522701190	16620	16620	16620	16620	0
29	20240216	191400	522701190	16620	16620	16620	16620	0
30	20240216	191300	522701190	16620	16620	16620	16620	0
31	20240216	191200	522701190	16620	16620	16620	16620	0
32	20240216	191100	522701190	16620	16620	16620	16620	2635
33	20240216	191000	522701190	16620	16620	16620	16620	0
34	20240216	190900	522701190	16620	16620	16620	16620	0
35	20240216	190800	522701190	16620	16620	16620	16620	0
36	20240216	190700	522701190	16620	16620	16620	16620	0
37	20240216	190600	522701190	16620	16620	16620	16620	0
38	20240216	190500	522701190	16620	16620	16620	16620	0
39	20240216	190400	522701190	16620	16620	16620	16620	0
40	20240216	190300	522701190	16620	16620	16620	16620	0
41	20240216	190200	522701190	16620	16620	16620	16620	0
42	20240216	190100	522701190	16620	16620	16620	16620	0
43	20240216	190000	522701190	16620	16620	16620	16620	0
44	20240216	185900	522701190	16620	16620	16620	16620	0
45	20240216	185800	522701190	16620	16620	16620	16620	0
46	20240216	185700	522701190	16620	16620	16620	16620	0
47	20240216	185600	522701190	16620	16620	16620	16620	0
48	20240216	185500	522701190	16620	16620	16620	16620	0
49	20240216	185400	522701190	16620	16620	16620	16620	0
50	20240216	185300	522701190	16620	16620	16620	16620	0
51	20240216	185200	522701190	16620	16620	16620	16620	0
52	20240216	185100	522701190	16620	16620	16620	16620	0
53	20240216	185000	522701190	16620	16620	16620	16620	0
54	20240216	184900	522701190	16620	16620	16620	16620	0
55	20240216	184800	522701190	16620	16620	16620	16620	0
56	20240216	184700	522701190	16620	16620	16620	16620	0
57	20240216	184600	522701190	16620	16620	16620	16620	0
58	20240216	184500	522701190	16620	16620	16620	16620	0
59	20240216	184400	522701190	16620	16620	16620	16620	0
60	20240216	184300	522701190	16620	16620	16620	16620	0
61	20240216	184200	522701190	16620	16620	16620	16620	0
62	20240216	184100	522701190	16620	16620	16620	16620	2635
63	20240216	184000	522701190	16620	16620	16620	16620	0
64	20240216	183900	522701190	16620	16620	16620	16620	0
65	20240216	183800	522701190	16620	16620	16620	16620	0
66	20240216	183700	522701190	16620	16620	16620	16620	0
67	20240216	183600	522701190	16620	16620	16620	16620	0
68	20240216	183500	522701190	16620	16620	16620	16620	0
69	20240216	183400	522701190	16620	16620	16620	16620	0
70	20240216	183300	522701190	16620	16620	16620	16620	0
71	20240216	183200	522701190	16620	16620	16620	16620	0
72	20240216	183100	522701190	16620	16620	16620	16620	0
73	20240216	183000	522701190	16620	16620	16620	16620	0
74	20240216	182900	522701190	16620	16620	16620	16620	0
75	20240216	182800	522701190	16620	16620	16620	16620	0
76	20240216	182700	522701190	16620	16620	16620	16620	0
77	20240216	182600	522701190	16620	16620	16620	16620	0
78	20240216	182500	522701190	16620	16620	16620	16620	0
79	20240216	182400	522701190	16620	16620	16620	16620	0
80	20240216	182300	522701190	16620	16620	16620	16620	0
81	20240216	182200	522701190	16620	16620	16620	16620	0
82	20240216	182100	522701190	16620	16620	16620	16620	0
83	20240216	182000	522701190	16620	16620	16620	16620	0
84	20240216	181900	522701190	16620	16620	16620	16620	0
85	20240216	181800	522701190	16620	16620	16620	16620	0
86	20240216	181700	522701190	16620	16620	16620	16620	0
87	20240216	181600	522701190	16620	16620	16620	16620	0
88	20240216	181500	522701190	16620	16620	16620	16620	0
89	20240216	181400	522701190	16620	16620	16620	16620	0
90	20240216	181300	522701190	16620	16620	16620	16620	0
91	20240216	181200	522701190	16620	16620	16620	16620	0
92	20240216	181100	522701190	16620	16620	16620	16620	2635
93	20240216	181000	522701190	16620	16620	16620	16620	0
94	20240216	180900	522701190	16620	16620	16620	16620	0
95	20240216	180800	522701190	16620	16620	16620	16620	0
96	20240216	180700	522701190	16620	16620	16620	16620	0
97	20240216	180600	522701190	16620	16620	16620	16620	0
98	20240216	180500	522701190	16620	16620	16620	16620	0
99	20240216	180400	522701190	16620	16620	16620	16620	0
100	20240216	180300	522701190	16620	16620	16620	16620	0
101	20240216	180200	522701190	16620	16620	16620	16620	0
102	20240216	180100	522701190	16620	16620	16620	16620	0
103	20240216	180000	522701190	16620	16620	16620	16620	0
104	20240216	175900	522701190	16620	16620	16620	16620	0
105	20240216	175800	522701190	16620	16620	16620	16620	0
106	20240216	175700	522701190	16620	16620	16620	16620	0
107	20240216	175600	522701190	16620	16620	16620	16620	0
108	20240216	175500	522701190	16620	16620	16620	16620	0
109	20240216	175400	522701190	16620	16620	16620	16620	0
110	20240216	175300	522701190	16620	16620	16620	16620	0
111	20240216	175200	522701190	16620	16620	16620	16620	0
112	20240216	175100	522701190	16620	16620	16620	16620	0
113	20240216	175000	522701190	16620	16620	16620	16620	0
114	20240216	174900	522701190	16620	16620	16620	16620	0
115	20240216	174800	522701190	16620	16620	16620	16620	0
116	20240216	174700	522701190	16620	16620	16620	16620	0
117	20240216	174600	522701190	16620	16620	16620	16620	0
118	20240216	174500	522701190	16620	16620	16620	16620	0
119	20240216	174400	522701190	16620	16620	16620	16620	0
120	20240216	174300	522701190	16620	16620	16620	16620	0
121	20240216	174200	522701190	16620	16620	16620	16620	0
122	20240216	174100	522701190	16620	16620	16620	16620	2635
123	20240216	174000	522701190	16620	16620	16620	16620	0
124	20240216	173900	522701190	16620	16620	16620	16620	0
125	20240216	173800	522701190	16620	16620	16620	16620	0
126	20240216	173700	522701190	16620	16620	16620	16620	0
127	20240216	173600	522701190	16620	16620	16620	16620	0
128	20240216	173500	522701190	16620	16620	16620	16620	0
129	20240216	173400	522701190	16620	16620	16620	16620	0
130	20240216	173300	522701190	16620	16620	16620	16620	0
131	20240216	173200	522701190	16620	16620	16620	16620	0
132	20240216	173100	522701190	16620	16620	16620	16620	0
133	20240216	173000	522701190	16620	16620	16620	16620	0
134	20240216	172900	522701190	16620	16620	16620	16620	0
135	20240216	172800	522701190	16620	16620	16620	16620	0
136	20240216	172700	522701190	16620	16620	16620	16620	0
137	20240216	172600	522701190	16620	16620	16620	16620	0
138	20240216	172500	522701190	16620	16620	16620	16620	0
139	20240216	172400	522701190	16620	16620	16620	16620	0
140	20240216	172300	522701190	16620	16620	16620	16620	0
141	20240216	172200	522701190	16620	16620	16620	16620	0
142	20240216	172100	522701190	16620	16620	16620	16620	0
143	20240216	172000	522701190	16620	16620	16620	16620	0
144	20240216	171900	522701190	16620	16620	16620	16620	0
145	20240216	171800	522701190	16620	16620	16620	16620	0
146	20240216	171700	522701190	16620	16620	16620	16620	0
147	20240216	171600	522701190	16620	16620	16620	16620	0
148	20240216	171500	522701190	16620	16620	16620	16620	0
149	20240216	171400	522701190	16620	16620	16620	16620	0
150	20240216	171300	522701190	16620	16620	16620	16620	0
151	20240216	171200	522701190	16620	16620	16620	16620	0
152	20240216	171100	522701190	16620	16620	16620	16620	2635
153	20240216	171000	522701190	16620	16620	16620	16620	0
154	20240216	170900	522701190	16620	16620	16620	16620	0
155	20240216	170800	522701190	16620	16620	16620	16620	0
156	20240216	170700	522701190	16620	16620	16620	16620	0
157	20240216	170600	522701190	16620	16620	16620	16620	0
158	20240216	170500	522701190	16620	16620	16620	16620	0
159	20240216	170400	522701190	16620	16620	16620	16620	0
160	20240216	170300	522701190	16620	16620	16620	16620	0
161	20240216	170200	522701190	16620	16620	16620	16620	0
162	20240216	170100	522701190	16620	16620	16620	16620	0
163	20240216	170000	522701190	16620	16620	16620	16620	0
164	20240216	165900	522701190	16620	16620	16620	16620	0
165	20240216	165800	522701190	16620	16620	16620	16620	0
166	20240216	165700	522701190	16620	16620	16620	16620	0
167	20240216	165600	522701190	16620	16620	16620	16620	0
168	20240216	165500	522701190	16620	16620	16620	16620	0
169	20240216	165400	522701190	16620	16620	16620	16620	0
170	20240216	165300	522701190	16620	16620	16620	16620	0
171	20240216	165200	522701190	16620	16620	16620	16620	0
172	20240216	165100	522701190	16620	16620	16620	16620	0
173	20240216	165000	522701190	16620	16620	16620	16620	0
174	20240216	164900	522701190	16620	16620	16620	16620	0
175	20240216	164800	522701190	16620	16620	16620	16620	0
176	20240216	164700	522701190	16620	16620	16620	16620	0
177	20240216	164600	522701190	16620	16620	16620	16620	0
178	20240216	164500	522701190	16620	16620	16620	16620	0
179	20240216	164400	522701190	16620	16620	16620	16620	0
180	20240216	164300	522701190	16620	16620	16620	16620	0
181	20240216	164200	522701190	16620	16620	16620	16620	0
182	20240216	164100	522701190	16620	16620	16620	16620	2635
183	20240216	164000	522701190	16620	16620	16620	16620	0
184	20240216	163900	522701190	16620	16620	16620	16620	0
185	20240216	163800	522701190	16620	16620	16620	16620	0
186	20240216	163700	522701190	16620	16620	16620	16620	0
187	20240216	163600	522701190	16620	16620	16620	16620	0
188	20240216	163500	522701190	16620	16620	16620	16620	0
189	20240216	163400	522701190	16620	16620	16620	16620	0
190	20240216	163300	522701190	16620	16620	16620	16620	0
191	20240216	163200	522701190	16620	16620	16620	16620	0
192	20240216	163100	522701190	16620	16620	16620	16620	0
193	20240216	163000	522701190	16620	16620	16620	16620	0
194	20240216	162900	522701190	16620	16620	16620	16620	0
195	20240216	162800	522701190	16620	16620	16620	16620	0
196	20240216	162700	522701190	16620	16620	16620	16620	0
197	20240216	162600	522701190	16620	16620	16620	16620	0
198	20240216	162500	522701190	16620	16620	16620	16620	0
199	20240216	162400	522701190	16620	16620	16620	16620	0
200	20240216	162300	522701190	16620	16620	16620	16620	0
201	20240216	162200	522701190	16620	16620	16620	16620	0
202	20240216	162100	522701190	16620	16620	16620	16620	0
203	20240216	162000	522701190	16620	16620	16620	16620	0
204	20240216	161900	522701190	16620	16620	16620	16620	0
205	20240216	161800	522701190	16620	16620	16620	16620	0
206	20240216	161700	522701190	16620	16620	16620	16620	0
207	20240216	161600	522701190	16620	16620	16620	16620	0
208	20240216	161500	522701190	16620	16620	16620	16620	0
209	20240216	161400	522701190	16620	16620	16620	16620	0
210	20240216	161300	522701190	16620	16620	16620	16620	0
211	20240216	161200	522701190	16620	16620	16620	16620	0
212	20240216	161100	522701190	16620	16620	16620	16620	2635
213	20240216	161000	522701190	16620	16620	16620	16620	0
214	20240216	160900	522701190	16620	16620	16620	16620	0
215	20240216	160800	522701190	16620	16620	16620	16620	0
216	20240216	160700	522701190	16620	16620	16620	16620	0
217	20240216	160600	522701190	16620	16620	16620	16620	0
218	20240216	160500	522701190	16620	16620	16620	16620	0
219	20240216	160400	522701190	16620	16620	16620	16620	0
220	20240216	160300	522701190	16620	16620	16620	16620	0
221	20240216	160200	522701190	16620	16620	16620	16620	0
222	20240216	160100	522701190	16620	16620	16620	16620	0
223	20240216	160000	522701190	16620	16620	16620	16620	0
224	20240216	155900	522701190	16620	16620	16620	16620	0
225	20240216	155800	522701190	16620	16620	16620	16620	0
226	20240216	155700	522701190	16620	16620	16620	16620	0
227	20240216	155600	522701190	16620	16620	16620	16620	0
228	20240216	155500	522701190	16620	16620	16620	16620	0
229	20240216	155400	522701190	16620	16620	16620	16620	0
230	20240216	155300	522701190	16620	16620	16620	16620	0
231	20240216	155200	522701190	16620	16620	16620	16620	0
232	20240216	155100	522701190	16620	16620	16620	16620	0
233	20240216	155000	522701190	16620	16620	16620	16620	0
234	20240216	154900	522701190	16620	16620	16620	16620	0
235	20240216	154800	522701190	16620	16620	16620	16620	0
236	20240216	154700	522701190	16620	16620	16620	16620	0
237	20240216	154600	522701190	16620	16620	16620	16620	0
238	20240216	154500	522701190	16620	16620	16620	16620	0
239	20240216	154400	522701190	16620	16620	16620	16620	0
240	20240216	154300	522701190	16620	16620	16620	16620	0
241	20240216	154200	522701190	16620	16620	16620	16620	0
242	20240216	154100	522701190	16620	16620	16620	16620	2635
243	20240216	154000	522701190	16620	16620	16620	16620	0
244	20240216	153900	522701190	16620	16620	16620	16620	0
245	20240216	153800	522701190	16620	16620	16620	16620	0
246	20240216	153700	522701190	16620	16620	16620	16620	0
247	20240216	153600	522701190	16620	16620	16620	16620	0
248	20240216	153500	522701190	16620	16620	16620	16620	0
249	20240216	153400	522701190	16620	16620	16620	16620	0
250	20240216	153300	522701190	16620	16620	16620	16620	0
251	20240216	153200	522701190	16620	16620	16620	16620	0
252	20240216	153100	522701190	16620	16620	16620	16620	0
253	20240216	153000	522701190	16620	16620	16620	16620	2635
254	20240216	152900	478907490	16540	16540	16540	16540	0
255	20240216	152800	478907490	16540	16540	16540	16540	0
256	20240216	152700	478907490	16540	16540	16540	16540	0
257	20240216	152600	478907490	16540	16540	16540	16540	0
258	20240216	152500	478907490	16540	16540	16540	16540	0
259	20240216	152400	478907490	16540	16540	16540	16540	0
260	20240216	152300	478907490	16540	16540	16540	16540	0
261	20240216	152200	478907490	16540	16540	16540	16540	0
262	20240216	152100	478907490	16540	16540	16540	16540	0
263	20240216	152000	478907490	16540	16540	16540	16540	0
264	20240216	151900	478907490	16540	16540	16610	16540	124
265	20240216	151800	476855130	16520	16520	16520	16520	1
266	20240216	151700	476838610	16540	16540	16540	16540	18
267	20240216	151600	476540890	16540	16540	16540	16540	2
268	20240216	151500	476507810	16530	16530	16530	16530	50
269	20240216	151400	475681310	16540	16540	16540	16540	2
270	20240216	151300	475648230	16550	16550	16550	16550	0
271	20240216	151200	475648230	16550	16510	16550	16500	76
272	20240216	151100	474394090	16550	16510	16550	16500	281
273	20240216	151000	469756390	16510	16530	16530	16510	159
274	20240216	150900	467129220	16590	16520	16620	16500	379
275	20240216	150800	460868740	16510	16590	16590	16510	2426
276	20240216	150700	420706570	16620	16600	16620	16600	3
277	20240216	150600	420656730	16630	16600	16630	16600	203
278	20240216	150500	417286840	16630	16630	16630	16630	2
279	20240216	150400	417253580	16580	16630	16630	16580	21
280	20240216	150300	416905350	16640	16590	16640	16580	82
281	20240216	150200	415544350	16590	16570	16590	16570	104
282	20240216	150100	413820990	16600	16580	16600	16570	405
283	20240216	150000	407108150	16640	16640	16640	16640	0
284	20240216	145900	407108150	16640	16650	16650	16580	789
285	20240216	145800	394007720	16650	16600	16650	16600	9
286	20240216	145700	393858220	16650	16580	16650	16580	161
287	20240216	145600	391185600	16650	16650	16650	16650	74
288	20240216	145500	389953500	16650	16650	16650	16650	0
289	20240216	145400	389953500	16650	16630	16650	16630	6
290	20240216	145300	389853700	16670	16610	16670	16600	202
291	20240216	145200	386499360	16670	16610	16670	16610	102
292	20240216	145100	384805020	16670	16670	16670	16670	0
293	20240216	145000	384805020	16670	16670	16670	16670	0
294	20240216	144900	384805020	16670	16580	16670	16580	9
295	20240216	144800	384655620	16670	16650	16670	16650	102
296	20240216	144700	382957280	16650	16650	16650	16650	5
297	20240216	144600	382874030	16650	16650	16650	16650	0
298	20240216	144500	382874030	16650	16650	16650	16650	0
299	20240216	144400	382874030	16650	16650	16650	16650	0
300	20240216	144300	382874030	16650	16650	16650	16650	0
301	20240216	144200	382874030	16650	16650	16650	16650	0
302	20240216	144100	382874030	16650	16650	16650	16650	0
303	20240216	144000	382874030	16650	16650	16650	16650	0
304	20240216	143900	382874030	16650	16580	16650	16580	101
305	20240216	143800	381199310	16650	16580	16650	16580	242
306	20240216	143700	377186530	16650	16650	16650	16590	12
307	20240216	143600	376987270	16670	16670	16670	16670	10
308	20240216	143500	376820570	16680	16680	16680	16680	0
309	20240216	143400	376820570	16680	16590	16680	16590	29
310	20240216	143300	376339280	16600	16600	16600	16600	423
311	20240216	143200	369317480	16710	16710	16710	16710	0
312	20240216	143100	369317480	16710	16710	16710	16710	0
313	20240216	143000	369317480	16710	16710	16710	16710	2
314	20240216	142900	369284060	16610	16610	16610	16610	158
315	20240216	142800	366659680	16710	16710	16710	16710	0
316	20240216	142700	366659680	16710	16710	16710	16710	0
317	20240216	142600	366659680	16710	16710	16710	16710	0
318	20240216	142500	366659680	16710	16710	16710	16710	0
319	20240216	142400	366659680	16710	16710	16710	16710	0
320	20240216	142300	366659680	16710	16620	16710	16620	3
321	20240216	142200	366609640	16710	16710	16710	16710	0
322	20240216	142100	366609640	16710	16630	16720	16620	194
323	20240216	142000	363384970	16720	16630	16720	16630	3
324	20240216	141900	363334900	16730	16730	16730	16730	0
325	20240216	141800	363334900	16730	16730	16730	16730	0
326	20240216	141700	363334900	16730	16730	16730	16730	0
327	20240216	141600	363334900	16730	16730	16730	16730	0
328	20240216	141500	363334900	16730	16730	16730	16730	0
329	20240216	141400	363334900	16730	16730	16730	16730	0
330	20240216	141300	363334900	16730	16730	16730	16730	0
331	20240216	141200	363334900	16730	16730	16730	16730	30
332	20240216	141100	362833000	16730	16730	16730	16730	0
333	20240216	141000	362833000	16730	16710	16730	16710	163
334	20240216	140900	360109230	16740	16740	16740	16740	0
335	20240216	140800	360109230	16740	16740	16740	16740	0
336	20240216	140700	360109230	16740	16740	16740	16740	0
337	20240216	140600	360109230	16740	16740	16740	16740	0
338	20240216	140500	360109230	16740	16750	16750	16620	594
339	20240216	140400	350224850	16730	16670	16750	16670	28
340	20240216	140300	349757660	16670	16660	16670	16660	5
341	20240216	140200	349674330	16660	16660	16660	16660	6
342	20240216	140100	349574370	16670	16700	16750	16670	19
343	20240216	140000	349257260	16710	16750	16750	16710	9
344	20240216	135900	349106740	16750	16750	16750	16750	2
345	20240216	135800	349073240	16660	16670	16750	16660	61
346	20240216	135700	348056340	16760	16760	16760	16760	2
347	20240216	135600	348022820	16670	16670	16670	16670	0
348	20240216	135500	348022820	16670	16670	16670	16670	0
349	20240216	135400	348022820	16670	16670	16670	16670	20
350	20240216	135300	347689420	16760	16760	16760	16760	0
351	20240216	135200	347689420	16760	16760	16760	16760	0
352	20240216	135100	347689420	16760	16760	16760	16760	0
353	20240216	135000	347689420	16760	16760	16760	16760	0
354	20240216	134900	347689420	16760	16760	16760	16760	0
355	20240216	134800	347689420	16760	16760	16760	16760	0
356	20240216	134700	347689420	16760	16760	16760	16760	0
357	20240216	134600	347689420	16760	16760	16760	16760	0
358	20240216	134500	347689420	16760	16760	16760	16760	0
359	20240216	134400	347689420	16760	16760	16760	16760	1
360	20240216	134300	347672660	16760	16760	16760	16760	0
361	20240216	134200	347672660	16760	16760	16760	16760	0
362	20240216	134100	347672660	16760	16760	16760	16760	0
363	20240216	134000	347672660	16760	16760	16760	16760	0
364	20240216	133900	347672660	16760	16760	16760	16760	0
365	20240216	133800	347672660	16760	16760	16760	16760	0
366	20240216	133700	347672660	16760	16760	16760	16760	7
367	20240216	133600	347555340	16760	16760	16760	16760	2
368	20240216	133500	347521820	16660	16660	16660	16660	0
369	20240216	133400	347521820	16660	16660	16660	16660	0
370	20240216	133300	347521820	16660	16670	16670	16660	341
371	20240216	133200	341838700	16680	16680	16680	16680	52
372	20240216	133100	340971340	16770	16770	16770	16770	0
373	20240216	133000	340971340	16770	16690	16770	16680	87
374	20240216	132900	339519990	16770	16770	16770	16770	2
375	20240216	132800	339486450	16680	16700	16700	16680	116
376	20240216	132700	337551040	16780	16780	16780	16780	0
377	20240216	132600	337551040	16780	16780	16780	16780	50
378	20240216	132500	336712040	16780	16780	16780	16780	0
379	20240216	132400	336712040	16780	16780	16780	16780	0
380	20240216	132300	336712040	16780	16780	16780	16780	0
381	20240216	132200	336712040	16780	16780	16780	16780	1
382	20240216	132100	336695260	16780	16780	16780	16780	2
383	20240216	132000	336661700	16770	16770	16770	16770	0
384	20240216	131900	336661700	16770	16770	16770	16770	4
385	20240216	131800	336594620	16770	16770	16770	16770	0
386	20240216	131700	336594620	16770	16770	16770	16770	0
387	20240216	131600	336594620	16770	16770	16770	16770	0
388	20240216	131500	336594620	16770	16770	16770	16770	0
389	20240216	131400	336594620	16770	16770	16770	16770	20
390	20240216	131300	336259220	16780	16780	16780	16780	0
391	20240216	131200	336259220	16780	16780	16780	16780	5
392	20240216	131100	336175320	16780	16780	16780	16780	0
393	20240216	131000	336175320	16780	16780	16780	16780	0
394	20240216	130900	336175320	16780	16780	16780	16780	0
395	20240216	130800	336175320	16780	16780	16780	16780	0
396	20240216	130700	336175320	16780	16780	16780	16780	0
397	20240216	130600	336175320	16780	16780	16780	16780	0
398	20240216	130500	336175320	16780	16780	16780	16780	0
399	20240216	130400	336175320	16780	16780	16780	16780	0
400	20240216	130300	336175320	16780	16780	16780	16780	0
401	20240216	130200	336175320	16780	16780	16780	16780	0
402	20240216	130100	336175320	16780	16760	16780	16760	182
403	20240216	130000	333123230	16770	16770	16770	16770	0
404	20240216	125900	333123230	16770	16770	16770	16770	0
405	20240216	125800	333123230	16770	16760	16770	16660	379
406	20240216	125700	326806130	16760	16760	16760	16760	0
407	20240216	125600	326806130	16760	16760	16760	16760	2
408	20240216	125500	326772610	16660	16680	16680	16660	80
409	20240216	125400	325439710	16770	16770	16770	16770	0
410	20240216	125300	325439710	16770	16770	16770	16770	0
411	20240216	125200	325439710	16770	16770	16770	16770	0
412	20240216	125100	325439710	16770	16770	16770	16770	0
413	20240216	125000	325439710	16770	16770	16770	16770	0
414	20240216	124900	325439710	16770	16770	16770	16770	0
415	20240216	124800	325439710	16770	16770	16770	16770	0
416	20240216	124700	325439710	16770	16770	16770	16770	0
417	20240216	124600	325439710	16770	16770	16770	16770	30
418	20240216	124500	324936610	16770	16770	16770	16770	0
419	20240216	124400	324936610	16770	16770	16770	16770	0
420	20240216	124300	324936610	16770	16770	16770	16770	0
421	20240216	124200	324936610	16770	16740	16770	16740	212
422	20240216	124100	321387590	16740	16740	16740	16740	0
423	20240216	124000	321387590	16740	16740	16740	16740	0
424	20240216	123900	321387590	16740	16730	16740	16730	22
425	20240216	123800	321019520	16640	16710	16720	16640	61
426	20240216	123700	320004330	16720	16710	16720	16710	2
427	20240216	123600	319970900	16720	16720	16720	16720	3
428	20240216	123500	319920740	16720	16720	16720	16720	2
429	20240216	123400	319887300	16640	16660	16660	16640	296
430	20240216	123300	314959840	16740	16740	16740	16740	0
431	20240216	123200	314959840	16740	16740	16740	16740	0
432	20240216	123100	314959840	16740	16740	16740	16740	1
433	20240216	123000	314943100	16740	16740	16740	16740	0
434	20240216	122900	314943100	16740	16740	16740	16740	0
435	20240216	122800	314943100	16740	16740	16740	16740	0
436	20240216	122700	314943100	16740	16740	16740	16740	0
437	20240216	122600	314943100	16740	16740	16740	16740	1
438	20240216	122500	314926360	16740	16730	16740	16730	6
439	20240216	122400	314825930	16640	16640	16640	16640	50
440	20240216	122300	313993930	16640	16640	16640	16640	0
441	20240216	122200	313993930	16640	16640	16640	16640	0
442	20240216	122100	313993930	16640	16640	16640	16640	80
443	20240216	122000	312662730	16650	16650	16650	16650	57
444	20240216	121900	311713680	16760	16650	16760	16640	588
445	20240216	121800	301922660	16730	16700	16730	16660	509
446	20240216	121700	293438010	16780	16780	16780	16780	0
447	20240216	121600	293438010	16780	16780	16780	16780	0
448	20240216	121500	293438010	16780	16780	16780	16780	0
449	20240216	121400	293438010	16780	16780	16780	16780	0
450	20240216	121300	293438010	16780	16780	16780	16780	0
451	20240216	121200	293438010	16780	16780	16780	16780	0
452	20240216	121100	293438010	16780	16780	16780	16780	0
453	20240216	121000	293438010	16780	16780	16780	16780	0
454	20240216	120900	293438010	16780	16780	16780	16780	0
455	20240216	120800	293438010	16780	16770	16780	16770	7
456	20240216	120700	293320610	16770	16770	16770	16770	1
457	20240216	120600	293303840	16780	16780	16780	16780	0
458	20240216	120500	293303840	16780	16780	16780	16780	0
459	20240216	120400	293303840	16780	16780	16780	16780	0
460	20240216	120300	293303840	16780	16780	16780	16780	0
461	20240216	120200	293303840	16780	16770	16780	16770	9
462	20240216	120100	293152900	16700	16700	16700	16700	201
463	20240216	120000	289796200	16780	16780	16780	16780	0
464	20240216	115900	289796200	16780	16780	16780	16780	0
465	20240216	115800	289796200	16780	16780	16780	16780	0
466	20240216	115700	289796200	16780	16780	16780	16780	0
467	20240216	115600	289796200	16780	16780	16780	16780	0
468	20240216	115500	289796200	16780	16710	16780	16710	3
469	20240216	115400	289746000	16670	16670	16670	16670	0
470	20240216	115300	289746000	16670	16670	16670	16670	0
471	20240216	115200	289746000	16670	16670	16670	16670	0
472	20240216	115100	289746000	16670	16670	16670	16670	0
473	20240216	115000	289746000	16670	16700	16700	16670	81
474	20240216	114900	288394620	16690	16700	16700	16690	16
475	20240216	114800	288127570	16710	16710	16710	16710	61
476	20240216	114700	287108260	16700	16680	16700	16680	2
477	20240216	114600	287074880	16680	16700	16700	16680	19
478	20240216	114500	286757850	16710	16710	16710	16710	10
479	20240216	114400	286590750	16710	16710	16710	16710	0
480	20240216	114300	286590750	16710	16710	16710	16710	0
481	20240216	114200	286590750	16710	16720	16720	16710	75
482	20240216	114100	285336890	16770	16770	16770	16770	0
483	20240216	114000	285336890	16770	16770	16770	16770	0
484	20240216	113900	285336890	16770	16770	16770	16770	0
485	20240216	113800	285336890	16770	16750	16770	16750	44
486	20240216	113700	284599830	16750	16750	16750	16750	0
487	20240216	113600	284599830	16750	16750	16750	16750	0
488	20240216	113500	284599830	16750	16750	16750	16750	0
489	20240216	113400	284599830	16750	16750	16750	16750	0
490	20240216	113300	284599830	16750	16750	16750	16750	0
491	20240216	113200	284599830	16750	16750	16750	16750	0
492	20240216	113100	284599830	16750	16750	16750	16750	0
493	20240216	113000	284599830	16750	16750	16750	16750	0
494	20240216	112900	284599830	16750	16750	16750	16750	500
495	20240216	112800	276224830	16790	16790	16790	16790	0
496	20240216	112700	276224830	16790	16790	16790	16790	0
497	20240216	112600	276224830	16790	16760	16790	16760	509
498	20240216	112500	267679920	16770	16770	16770	16770	0
499	20240216	112400	267679920	16770	16770	16770	16770	18
500	20240216	112300	267378060	16770	16740	16770	16740	134
501	20240216	112200	265131550	16740	16700	16740	16660	90
502	20240216	112100	263631120	16700	16700	16700	16700	100
503	20240216	112000	261961120	16750	16750	16750	16750	0
504	20240216	111900	261961120	16750	16750	16750	16750	2
505	20240216	111800	261927620	16750	16750	16750	16750	4
506	20240216	111700	261860620	16750	16750	16750	16750	4
507	20240216	111600	261793620	16750	16750	16750	16750	2
508	20240216	111500	261760120	16750	16750	16750	16750	0
509	20240216	111400	261760120	16750	16750	16750	16750	2
510	20240216	111300	261726620	16750	16750	16750	16750	1
511	20240216	111200	261709870	16750	16750	16750	16750	0
512	20240216	111100	261709870	16750	16750	16750	16750	1
513	20240216	111000	261693120	16650	16650	16650	16650	10
514	20240216	110900	261526620	16650	16660	16660	16650	100
515	20240216	110800	259861610	16650	16650	16650	16650	0
516	20240216	110700	259861610	16650	16650	16650	16650	0
517	20240216	110600	259861610	16650	16650	16650	16650	0
518	20240216	110500	259861610	16650	16650	16650	16650	18
519	20240216	110400	259561910	16650	16690	16770	16650	84
520	20240216	110300	258162610	16700	16700	16700	16700	1
521	20240216	110200	258145910	16720	16720	16720	16720	39
522	20240216	110100	257493830	16770	16770	16770	16770	0
523	20240216	110000	257493830	16770	16770	16770	16770	0
524	20240216	105900	257493830	16770	16770	16770	16770	33
525	20240216	105800	256940420	16770	16760	16770	16760	7
526	20240216	105700	256823090	16760	16760	16760	16760	5
527	20240216	105600	256739290	16760	16760	16760	16760	1
528	20240216	105500	256722530	16770	16750	16770	16750	101
529	20240216	105400	255028790	16750	16750	16750	16750	5
530	20240216	105300	254945040	16770	16750	16770	16750	55
531	20240216	105200	254023770	16750	16750	16750	16750	2
532	20240216	105100	253990270	16750	16720	16750	16720	192
533	20240216	105000	250780000	16720	16720	16720	16720	108
534	20240216	104900	248974240	16720	16720	16720	16720	53
535	20240216	104800	248088080	16710	16710	16710	16710	9
536	20240216	104700	247937690	16720	16710	16720	16710	4
537	20240216	104600	247870840	16710	16710	16710	16710	7
538	20240216	104500	247753870	16710	16710	16710	16710	14
539	20240216	104400	247519930	16720	16730	16730	16720	29
540	20240216	104300	247034850	16730	16690	16730	16650	401
541	20240216	104200	240355540	16690	16690	16690	16690	0
542	20240216	104100	240355540	16690	16740	16740	16690	11
543	20240216	104000	240171450	16740	16740	16740	16740	3
544	20240216	103900	240121230	16690	16690	16690	16690	16
545	20240216	103800	239854190	16690	16690	16690	16690	0
546	20240216	103700	239854190	16690	16690	16690	16690	4
547	20240216	103600	239787430	16690	16690	16690	16690	0
548	20240216	103500	239787430	16690	16750	16750	16690	112
549	20240216	103400	237917490	16750	16750	16750	16750	0
550	20240216	103300	237917490	16750	16750	16750	16750	4
551	20240216	103200	237850490	16770	16750	16770	16750	4
552	20240216	103100	237783430	16750	16770	16770	16750	7
553	20240216	103000	237666120	16750	16750	16750	16750	3
554	20240216	102900	237615870	16750	16750	16750	16750	3
555	20240216	102800	237565620	16700	16700	16700	16700	3
556	20240216	102700	237515520	16700	16700	16700	16700	6
557	20240216	102600	237415320	16700	16700	16700	16700	1
558	20240216	102500	237398620	16630	16630	16630	16630	0
559	20240216	102400	237398620	16630	16630	16630	16630	1
560	20240216	102300	237381990	16630	16630	16630	16630	0
561	20240216	102200	237381990	16630	16630	16630	16630	7
562	20240216	102100	237265580	16730	16660	16730	16630	216
563	20240216	102000	233672290	16680	16680	16680	16680	30
564	20240216	101900	233171890	16680	16680	16680	16680	443
565	20240216	101800	225782650	16680	16680	16700	16680	42
566	20240216	101700	225082050	16680	16700	16700	16680	17
567	20240216	101600	224798460	16720	16720	16720	16720	1
568	20240216	101500	224781740	16730	16730	16730	16730	70
569	20240216	101400	223610640	16790	16790	16790	16790	0
570	20240216	101300	223610640	16790	16790	16790	16790	0
571	20240216	101200	223610640	16790	16790	16790	16790	0
572	20240216	101100	223610640	16790	16790	16790	16790	1
573	20240216	101000	223593850	16720	16700	16720	16700	1010
574	20240216	100900	206706780	16700	16690	16700	16690	130
575	20240216	100800	204536480	16680	16680	16680	16680	29
576	20240216	100700	204052760	16660	16660	16660	16660	0
577	20240216	100600	204052760	16660	16660	16660	16660	16
578	20240216	100500	203786200	16660	16660	16660	16660	50
579	20240216	100400	202953200	16680	16680	16680	16680	1
580	20240216	100300	202936520	16660	16660	16660	16660	0
581	20240216	100200	202936520	16660	16640	16660	16630	666
582	20240216	100100	191857830	16630	16630	16630	16630	6
583	20240216	100000	191758050	16660	16660	16660	16630	160
584	20240216	095900	189097100	16630	16630	16630	16630	1
585	20240216	095800	189080470	16660	16660	16660	16660	0
586	20240216	095700	189080470	16660	16660	16660	16660	0
587	20240216	095600	189080470	16660	16660	16660	16660	0
588	20240216	095500	189080470	16660	16660	16660	16660	0
589	20240216	095400	189080470	16660	16660	16660	16660	0
590	20240216	095300	189080470	16660	16660	16660	16660	0
591	20240216	095200	189080470	16660	16620	16660	16620	37
592	20240216	095100	188465450	16660	16620	16660	16620	5
593	20240216	095000	188382270	16690	16620	16690	16620	53
594	20240216	094900	187501240	16690	16700	16700	16680	52
595	20240216	094800	186633490	16610	16620	16700	16610	161
596	20240216	094700	183958290	16660	16650	16660	16620	269
597	20240216	094600	179479610	16680	16680	16680	16680	0
598	20240216	094500	179479610	16680	16650	16680	16650	4
599	20240216	094400	179412950	16650	16680	16680	16650	12
600	20240216	094300	179213090	16690	16570	16700	16570	192
601	20240216	094200	176029250	16580	16620	16620	16580	33
602	20240216	094100	175482070	16620	16580	16620	16580	52
603	20240216	094000	174619840	16620	16620	16620	16620	2
604	20240216	093900	174586600	16620	16620	16620	16620	1
605	20240216	093800	174569980	16550	16570	16570	16550	1300
606	20240216	093700	153051280	16560	16620	16620	16560	91
607	20240216	093600	151540590	16620	16620	16620	16620	11
608	20240216	093500	151357770	16620	16620	16620	16620	601
609	20240216	093400	141369150	16620	16620	16620	16620	41
610	20240216	093300	140687730	16620	16680	16680	16550	1542
611	20240216	093200	115099100	16680	16680	16680	16610	36
612	20240216	093100	114500860	16610	16660	16660	16610	933
613	20240216	093000	98987250	16740	16740	16740	16740	2
614	20240216	092900	98953770	16660	16670	16670	16660	131
615	20240216	092800	96771070	16770	16680	16770	16670	60
616	20240216	092700	95767700	16680	16770	16770	16680	31
617	20240216	092600	95249400	16780	16690	16780	16670	581
618	20240216	092500	85560270	16780	16690	16780	16690	17
619	20240216	092400	85276450	16690	16720	16790	16690	603
620	20240216	092300	75206550	16790	16790	16790	16790	0
621	20240216	092200	75206550	16790	16790	16790	16720	33
622	20240216	092100	74654520	16790	16790	16790	16730	15
623	20240216	092000	74403390	16790	16790	16790	16790	0
624	20240216	091900	74403390	16790	16790	16790	16790	14
625	20240216	091800	74168330	16710	16710	16710	16710	3
626	20240216	091700	74118200	16790	16790	16790	16790	32
627	20240216	091600	73580920	16710	16720	16790	16710	149
628	20240216	091500	71082500	16740	16730	16740	16710	221
629	20240216	091400	67384470	16730	16780	16780	16730	360
630	20240216	091300	61354250	16750	16790	16790	16750	352
631	20240216	091200	55453020	16790	16790	16790	16790	50
632	20240216	091100	54613520	16790	16820	16820	16790	450
633	20240216	091000	47050160	16820	16860	16860	16820	109
634	20240216	090900	45214380	16860	16860	16860	16860	1
635	20240216	090800	45197520	16790	16800	16800	16790	100
636	20240216	090700	43517900	16900	16900	16900	16900	0
637	20240216	090600	43517900	16900	16900	16900	16900	1
638	20240216	090500	43501000	16800	16810	16810	16800	45
639	20240216	090400	42744950	16980	16980	16980	16980	0
640	20240216	090300	42744950	16980	16900	16980	16900	3
641	20240216	090200	42694170	16990	16930	16990	16600	1319
642	20240216	090100	20573580	16950	16950	16950	16950	200
643	20240216	090000	17183580	16830	17100	17100	16830	1010