KissMeData/239610/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204500	3640185530	16680	16680	16680	16680	1507
3	20240216	204400	3640185530	16680	16680	16680	16680	0
4	20240216	204300	3640185530	16680	16680	16680	16680	0
5	20240216	204200	3640185530	16680	16680	16680	16680	0
6	20240216	204100	3640185530	16680	16680	16680	16680	0
7	20240216	204000	3640185530	16680	16680	16680	16680	0
8	20240216	203900	3640185530	16680	16680	16680	16680	0
9	20240216	203800	3640185530	16680	16680	16680	16680	0
10	20240216	203700	3640185530	16680	16680	16680	16680	0
11	20240216	203600	3640185530	16680	16680	16680	16680	0
12	20240216	203500	3640185530	16680	16680	16680	16680	0
13	20240216	203400	3640185530	16680	16680	16680	16680	0
14	20240216	203300	3640185530	16680	16680	16680	16680	0
15	20240216	203200	3640185530	16680	16680	16680	16680	0
16	20240216	203100	3640185530	16680	16680	16680	16680	0
17	20240216	203000	3640185530	16680	16680	16680	16680	0
18	20240216	202900	3640185530	16680	16680	16680	16680	0
19	20240216	202800	3640185530	16680	16680	16680	16680	0
20	20240216	202700	3640185530	16680	16680	16680	16680	0
21	20240216	202600	3640185530	16680	16680	16680	16680	0
22	20240216	202500	3640185530	16680	16680	16680	16680	0
23	20240216	202400	3640185530	16680	16680	16680	16680	0
24	20240216	202300	3640185530	16680	16680	16680	16680	0
25	20240216	202200	3640185530	16680	16680	16680	16680	0
26	20240216	202100	3640185530	16680	16680	16680	16680	0
27	20240216	202000	3640185530	16680	16680	16680	16680	0
28	20240216	201900	3640185530	16680	16680	16680	16680	0
29	20240216	201800	3640185530	16680	16680	16680	16680	0
30	20240216	201700	3640185530	16680	16680	16680	16680	0
31	20240216	201600	3640185530	16680	16680	16680	16680	0
32	20240216	201500	3640185530	16680	16680	16680	16680	1507
33	20240216	201400	3640185530	16680	16680	16680	16680	0
34	20240216	201300	3640185530	16680	16680	16680	16680	0
35	20240216	201200	3640185530	16680	16680	16680	16680	0
36	20240216	201100	3640185530	16680	16680	16680	16680	0
37	20240216	201000	3640185530	16680	16680	16680	16680	0
38	20240216	200900	3640185530	16680	16680	16680	16680	0
39	20240216	200800	3640185530	16680	16680	16680	16680	0
40	20240216	200700	3640185530	16680	16680	16680	16680	0
41	20240216	200600	3640185530	16680	16680	16680	16680	0
42	20240216	200500	3640185530	16680	16680	16680	16680	0
43	20240216	200400	3640185530	16680	16680	16680	16680	0
44	20240216	200300	3640185530	16680	16680	16680	16680	0
45	20240216	200200	3640185530	16680	16680	16680	16680	0
46	20240216	200100	3640185530	16680	16680	16680	16680	0
47	20240216	200000	3640185530	16680	16680	16680	16680	0
48	20240216	195900	3640185530	16680	16680	16680	16680	0
49	20240216	195800	3640185530	16680	16680	16680	16680	0
50	20240216	195700	3640185530	16680	16680	16680	16680	0
51	20240216	195600	3640185530	16680	16680	16680	16680	0
52	20240216	195500	3640185530	16680	16680	16680	16680	0
53	20240216	195400	3640185530	16680	16680	16680	16680	0
54	20240216	195300	3640185530	16680	16680	16680	16680	0
55	20240216	195200	3640185530	16680	16680	16680	16680	0
56	20240216	195100	3640185530	16680	16680	16680	16680	0
57	20240216	195000	3640185530	16680	16680	16680	16680	0
58	20240216	194900	3640185530	16680	16680	16680	16680	0
59	20240216	194800	3640185530	16680	16680	16680	16680	0
60	20240216	194700	3640185530	16680	16680	16680	16680	0
61	20240216	194600	3640185530	16680	16680	16680	16680	0
62	20240216	194500	3640185530	16680	16680	16680	16680	1507
63	20240216	194400	3640185530	16680	16680	16680	16680	0
64	20240216	194300	3640185530	16680	16680	16680	16680	0
65	20240216	194200	3640185530	16680	16680	16680	16680	0
66	20240216	194100	3640185530	16680	16680	16680	16680	0
67	20240216	194000	3640185530	16680	16680	16680	16680	0
68	20240216	193900	3640185530	16680	16680	16680	16680	0
69	20240216	193800	3640185530	16680	16680	16680	16680	0
70	20240216	193700	3640185530	16680	16680	16680	16680	0
71	20240216	193600	3640185530	16680	16680	16680	16680	0
72	20240216	193500	3640185530	16680	16680	16680	16680	0
73	20240216	193400	3640185530	16680	16680	16680	16680	0
74	20240216	193300	3640185530	16680	16680	16680	16680	0
75	20240216	193200	3640185530	16680	16680	16680	16680	0
76	20240216	193100	3640185530	16680	16680	16680	16680	0
77	20240216	193000	3640185530	16680	16680	16680	16680	0
78	20240216	192900	3640185530	16680	16680	16680	16680	0
79	20240216	192800	3640185530	16680	16680	16680	16680	0
80	20240216	192700	3640185530	16680	16680	16680	16680	0
81	20240216	192600	3640185530	16680	16680	16680	16680	0
82	20240216	192500	3640185530	16680	16680	16680	16680	0
83	20240216	192400	3640185530	16680	16680	16680	16680	0
84	20240216	192300	3640185530	16680	16680	16680	16680	0
85	20240216	192200	3640185530	16680	16680	16680	16680	0
86	20240216	192100	3640185530	16680	16680	16680	16680	0
87	20240216	192000	3640185530	16680	16680	16680	16680	0
88	20240216	191900	3640185530	16680	16680	16680	16680	0
89	20240216	191800	3640185530	16680	16680	16680	16680	0
90	20240216	191700	3640185530	16680	16680	16680	16680	0
91	20240216	191600	3640185530	16680	16680	16680	16680	0
92	20240216	191500	3640185530	16680	16680	16680	16680	1507
93	20240216	191400	3640185530	16680	16680	16680	16680	0
94	20240216	191300	3640185530	16680	16680	16680	16680	0
95	20240216	191200	3640185530	16680	16680	16680	16680	0
96	20240216	191100	3640185530	16680	16680	16680	16680	0
97	20240216	191000	3640185530	16680	16680	16680	16680	0
98	20240216	190900	3640185530	16680	16680	16680	16680	0
99	20240216	190800	3640185530	16680	16680	16680	16680	0
100	20240216	190700	3640185530	16680	16680	16680	16680	0
101	20240216	190600	3640185530	16680	16680	16680	16680	0
102	20240216	190500	3640185530	16680	16680	16680	16680	0
103	20240216	190400	3640185530	16680	16680	16680	16680	0
104	20240216	190300	3640185530	16680	16680	16680	16680	0
105	20240216	190200	3640185530	16680	16680	16680	16680	0
106	20240216	190100	3640185530	16680	16680	16680	16680	0
107	20240216	190000	3640185530	16680	16680	16680	16680	0
108	20240216	185900	3640185530	16680	16680	16680	16680	0
109	20240216	185800	3640185530	16680	16680	16680	16680	0
110	20240216	185700	3640185530	16680	16680	16680	16680	0
111	20240216	185600	3640185530	16680	16680	16680	16680	0
112	20240216	185500	3640185530	16680	16680	16680	16680	0
113	20240216	185400	3640185530	16680	16680	16680	16680	0
114	20240216	185300	3640185530	16680	16680	16680	16680	0
115	20240216	185200	3640185530	16680	16680	16680	16680	0
116	20240216	185100	3640185530	16680	16680	16680	16680	0
117	20240216	185000	3640185530	16680	16680	16680	16680	0
118	20240216	184900	3640185530	16680	16680	16680	16680	0
119	20240216	184800	3640185530	16680	16680	16680	16680	0
120	20240216	184700	3640185530	16680	16680	16680	16680	0
121	20240216	184600	3640185530	16680	16680	16680	16680	0
122	20240216	184500	3640185530	16680	16680	16680	16680	1507
123	20240216	184400	3640185530	16680	16680	16680	16680	0
124	20240216	184300	3640185530	16680	16680	16680	16680	0
125	20240216	184200	3640185530	16680	16680	16680	16680	0
126	20240216	184100	3640185530	16680	16680	16680	16680	0
127	20240216	184000	3640185530	16680	16680	16680	16680	0
128	20240216	183900	3640185530	16680	16680	16680	16680	0
129	20240216	183800	3640185530	16680	16680	16680	16680	0
130	20240216	183700	3640185530	16680	16680	16680	16680	0
131	20240216	183600	3640185530	16680	16680	16680	16680	0
132	20240216	183500	3640185530	16680	16680	16680	16680	0
133	20240216	183400	3640185530	16680	16680	16680	16680	0
134	20240216	183300	3640185530	16680	16680	16680	16680	0
135	20240216	183200	3640185530	16680	16680	16680	16680	0
136	20240216	183100	3640185530	16680	16680	16680	16680	0
137	20240216	183000	3640185530	16680	16680	16680	16680	0
138	20240216	182900	3640185530	16680	16680	16680	16680	0
139	20240216	182800	3640185530	16680	16680	16680	16680	0
140	20240216	182700	3640185530	16680	16680	16680	16680	0
141	20240216	182600	3640185530	16680	16680	16680	16680	0
142	20240216	182500	3640185530	16680	16680	16680	16680	0
143	20240216	182400	3640185530	16680	16680	16680	16680	0
144	20240216	182300	3640185530	16680	16680	16680	16680	0
145	20240216	182200	3640185530	16680	16680	16680	16680	0
146	20240216	182100	3640185530	16680	16680	16680	16680	0
147	20240216	182000	3640185530	16680	16680	16680	16680	0
148	20240216	181900	3640185530	16680	16680	16680	16680	0
149	20240216	181800	3640185530	16680	16680	16680	16680	0
150	20240216	181700	3640185530	16680	16680	16680	16680	0
151	20240216	181600	3640185530	16680	16680	16680	16680	0
152	20240216	181500	3640185530	16680	16680	16680	16680	1507
153	20240216	181400	3640185530	16680	16680	16680	16680	0
154	20240216	181300	3640185530	16680	16680	16680	16680	0
155	20240216	181200	3640185530	16680	16680	16680	16680	0
156	20240216	181100	3640185530	16680	16680	16680	16680	0
157	20240216	181000	3640185530	16680	16680	16680	16680	0
158	20240216	180900	3640185530	16680	16680	16680	16680	0
159	20240216	180800	3640185530	16680	16680	16680	16680	0
160	20240216	180700	3640185530	16680	16680	16680	16680	0
161	20240216	180600	3640185530	16680	16680	16680	16680	0
162	20240216	180500	3640185530	16680	16680	16680	16680	0
163	20240216	180400	3640185530	16680	16680	16680	16680	0
164	20240216	180300	3640185530	16680	16680	16680	16680	0
165	20240216	180200	3640185530	16680	16680	16680	16680	0
166	20240216	180100	3640185530	16680	16680	16680	16680	0
167	20240216	180000	3640185530	16680	16680	16680	16680	0
168	20240216	175900	3640185530	16680	16680	16680	16680	0
169	20240216	175800	3640185530	16680	16680	16680	16680	0
170	20240216	175700	3640185530	16680	16680	16680	16680	0
171	20240216	175600	3640185530	16680	16680	16680	16680	0
172	20240216	175500	3640185530	16680	16680	16680	16680	0
173	20240216	175400	3640185530	16680	16680	16680	16680	0
174	20240216	175300	3640185530	16680	16680	16680	16680	0
175	20240216	175200	3640185530	16680	16680	16680	16680	0
176	20240216	175100	3640185530	16680	16680	16680	16680	0
177	20240216	175000	3640185530	16680	16680	16680	16680	0
178	20240216	174900	3640185530	16680	16680	16680	16680	0
179	20240216	174800	3640185530	16680	16680	16680	16680	0
180	20240216	174700	3640185530	16680	16680	16680	16680	0
181	20240216	174600	3640185530	16680	16680	16680	16680	0
182	20240216	174500	3640185530	16680	16680	16680	16680	1507
183	20240216	174400	3640185530	16680	16680	16680	16680	0
184	20240216	174300	3640185530	16680	16680	16680	16680	0
185	20240216	174200	3640185530	16680	16680	16680	16680	0
186	20240216	174100	3640185530	16680	16680	16680	16680	0
187	20240216	174000	3640185530	16680	16680	16680	16680	0
188	20240216	173900	3640185530	16680	16680	16680	16680	0
189	20240216	173800	3640185530	16680	16680	16680	16680	0
190	20240216	173700	3640185530	16680	16680	16680	16680	0
191	20240216	173600	3640185530	16680	16680	16680	16680	0
192	20240216	173500	3640185530	16680	16680	16680	16680	0
193	20240216	173400	3640185530	16680	16680	16680	16680	0
194	20240216	173300	3640185530	16680	16680	16680	16680	0
195	20240216	173200	3640185530	16680	16680	16680	16680	0
196	20240216	173100	3640185530	16680	16680	16680	16680	0
197	20240216	173000	3640185530	16680	16680	16680	16680	0
198	20240216	172900	3640185530	16680	16680	16680	16680	0
199	20240216	172800	3640185530	16680	16680	16680	16680	0
200	20240216	172700	3640185530	16680	16680	16680	16680	0
201	20240216	172600	3640185530	16680	16680	16680	16680	0
202	20240216	172500	3640185530	16680	16680	16680	16680	0
203	20240216	172400	3640185530	16680	16680	16680	16680	0
204	20240216	172300	3640185530	16680	16680	16680	16680	0
205	20240216	172200	3640185530	16680	16680	16680	16680	0
206	20240216	172100	3640185530	16680	16680	16680	16680	0
207	20240216	172000	3640185530	16680	16680	16680	16680	0
208	20240216	171900	3640185530	16680	16680	16680	16680	0
209	20240216	171800	3640185530	16680	16680	16680	16680	0
210	20240216	171700	3640185530	16680	16680	16680	16680	0
211	20240216	171600	3640185530	16680	16680	16680	16680	0
212	20240216	171500	3640185530	16680	16680	16680	16680	1507
213	20240216	171400	3640185530	16680	16680	16680	16680	0
214	20240216	171300	3640185530	16680	16680	16680	16680	0
215	20240216	171200	3640185530	16680	16680	16680	16680	0
216	20240216	171100	3640185530	16680	16680	16680	16680	0
217	20240216	171000	3640185530	16680	16680	16680	16680	0
218	20240216	170900	3640185530	16680	16680	16680	16680	0
219	20240216	170800	3640185530	16680	16680	16680	16680	0
220	20240216	170700	3640185530	16680	16680	16680	16680	0
221	20240216	170600	3640185530	16680	16680	16680	16680	0
222	20240216	170500	3640185530	16680	16680	16680	16680	0
223	20240216	170400	3640185530	16680	16680	16680	16680	0
224	20240216	170300	3640185530	16680	16680	16680	16680	0
225	20240216	170200	3640185530	16680	16680	16680	16680	0
226	20240216	170100	3640185530	16680	16680	16680	16680	0
227	20240216	170000	3640185530	16680	16680	16680	16680	0
228	20240216	165900	3640185530	16680	16680	16680	16680	0
229	20240216	165800	3640185530	16680	16680	16680	16680	0
230	20240216	165700	3640185530	16680	16680	16680	16680	0
231	20240216	165600	3640185530	16680	16680	16680	16680	0
232	20240216	165500	3640185530	16680	16680	16680	16680	0
233	20240216	165400	3640185530	16680	16680	16680	16680	0
234	20240216	165300	3640185530	16680	16680	16680	16680	0
235	20240216	165200	3640185530	16680	16680	16680	16680	0
236	20240216	165100	3640185530	16680	16680	16680	16680	0
237	20240216	165000	3640185530	16680	16680	16680	16680	0
238	20240216	164900	3640185530	16680	16680	16680	16680	0
239	20240216	164800	3640185530	16680	16680	16680	16680	0
240	20240216	164700	3640185530	16680	16680	16680	16680	0
241	20240216	164600	3640185530	16680	16680	16680	16680	0
242	20240216	164500	3640185530	16680	16680	16680	16680	1507
243	20240216	164400	3640185530	16680	16680	16680	16680	0
244	20240216	164300	3640185530	16680	16680	16680	16680	0
245	20240216	164200	3640185530	16680	16680	16680	16680	0
246	20240216	164100	3640185530	16680	16680	16680	16680	0
247	20240216	164000	3640185530	16680	16680	16680	16680	0
248	20240216	163900	3640185530	16680	16680	16680	16680	0
249	20240216	163800	3640185530	16680	16680	16680	16680	0
250	20240216	163700	3640185530	16680	16680	16680	16680	0
251	20240216	163600	3640185530	16680	16680	16680	16680	0
252	20240216	163500	3640185530	16680	16680	16680	16680	0
253	20240216	163400	3640185530	16680	16680	16680	16680	0
254	20240216	163300	3640185530	16680	16680	16680	16680	0
255	20240216	163200	3640185530	16680	16680	16680	16680	0
256	20240216	163100	3640185530	16680	16680	16680	16680	0
257	20240216	163000	3640185530	16680	16680	16680	16680	0
258	20240216	162900	3640185530	16680	16680	16680	16680	0
259	20240216	162800	3640185530	16680	16680	16680	16680	0
260	20240216	162700	3640185530	16680	16680	16680	16680	0
261	20240216	162600	3640185530	16680	16680	16680	16680	0
262	20240216	162500	3640185530	16680	16680	16680	16680	0
263	20240216	162400	3640185530	16680	16680	16680	16680	0
264	20240216	162300	3640185530	16680	16680	16680	16680	0
265	20240216	162200	3640185530	16680	16680	16680	16680	0
266	20240216	162100	3640185530	16680	16680	16680	16680	0
267	20240216	162000	3640185530	16680	16680	16680	16680	0
268	20240216	161900	3640185530	16680	16680	16680	16680	0
269	20240216	161800	3640185530	16680	16680	16680	16680	0
270	20240216	161700	3640185530	16680	16680	16680	16680	0
271	20240216	161600	3640185530	16680	16680	16680	16680	0
272	20240216	161500	3640185530	16680	16680	16680	16680	1507
273	20240216	161400	3640185530	16680	16680	16680	16680	0
274	20240216	161300	3640185530	16680	16680	16680	16680	0
275	20240216	161200	3640185530	16680	16680	16680	16680	0
276	20240216	161100	3640185530	16680	16680	16680	16680	0
277	20240216	161000	3640185530	16680	16680	16680	16680	0
278	20240216	160900	3640185530	16680	16680	16680	16680	0
279	20240216	160800	3640185530	16680	16680	16680	16680	0
280	20240216	160700	3640185530	16680	16680	16680	16680	0
281	20240216	160600	3640185530	16680	16680	16680	16680	0
282	20240216	160500	3640185530	16680	16680	16680	16680	0
283	20240216	160400	3640185530	16680	16680	16680	16680	0
284	20240216	160300	3640185530	16680	16680	16680	16680	0
285	20240216	160200	3640185530	16680	16680	16680	16680	0
286	20240216	160100	3640185530	16680	16680	16680	16680	0
287	20240216	160000	3640185530	16680	16680	16680	16680	0
288	20240216	155900	3640185530	16680	16680	16680	16680	0
289	20240216	155800	3640185530	16680	16680	16680	16680	0
290	20240216	155700	3640185530	16680	16680	16680	16680	0
291	20240216	155600	3640185530	16680	16680	16680	16680	0
292	20240216	155500	3640185530	16680	16680	16680	16680	0
293	20240216	155400	3640185530	16680	16680	16680	16680	0
294	20240216	155300	3640185530	16680	16680	16680	16680	0
295	20240216	155200	3640185530	16680	16680	16680	16680	0
296	20240216	155100	3640185530	16680	16680	16680	16680	0
297	20240216	155000	3640185530	16680	16680	16680	16680	0
298	20240216	154900	3640185530	16680	16680	16680	16680	0
299	20240216	154800	3640185530	16680	16680	16680	16680	0
300	20240216	154700	3640185530	16680	16680	16680	16680	0
301	20240216	154600	3640185530	16680	16680	16680	16680	0
302	20240216	154500	3640185530	16680	16680	16680	16680	1507
303	20240216	154400	3640185530	16680	16680	16680	16680	0
304	20240216	154300	3640185530	16680	16680	16680	16680	0
305	20240216	154200	3640185530	16680	16680	16680	16680	0
306	20240216	154100	3640185530	16680	16680	16680	16680	0
307	20240216	154000	3640185530	16680	16680	16680	16680	0
308	20240216	153900	3640185530	16680	16680	16680	16680	0
309	20240216	153800	3640185530	16680	16680	16680	16680	0
310	20240216	153700	3640185530	16680	16680	16680	16680	0
311	20240216	153600	3640185530	16680	16680	16680	16680	0
312	20240216	153500	3640185530	16680	16680	16680	16680	0
313	20240216	153400	3640185530	16680	16680	16680	16680	0
314	20240216	153300	3640185530	16680	16680	16680	16680	0
315	20240216	153200	3640185530	16680	16680	16680	16680	0
316	20240216	153100	3640185530	16680	16680	16680	16680	0
317	20240216	153000	3640185530	16680	16680	16680	16680	1507
318	20240216	152900	3615048770	16670	16670	16670	16670	0
319	20240216	152800	3615048770	16670	16670	16670	16670	0
320	20240216	152700	3615048770	16670	16670	16670	16670	0
321	20240216	152600	3615048770	16670	16670	16670	16670	0
322	20240216	152500	3615048770	16670	16670	16670	16670	0
323	20240216	152400	3615048770	16670	16670	16670	16670	0
324	20240216	152300	3615048770	16670	16670	16670	16670	0
325	20240216	152200	3615048770	16670	16670	16670	16670	0
326	20240216	152100	3615048770	16670	16670	16670	16670	0
327	20240216	152000	3615048770	16670	16670	16670	16670	0
328	20240216	151900	3615048770	16670	16570	16690	16570	565
329	20240216	151800	3605640890	16570	16520	16570	16520	158
330	20240216	151700	3603028270	16510	16480	16510	16480	171
331	20240216	151600	3600207980	16470	16460	16470	16460	143
332	20240216	151500	3597853280	16450	16390	16450	16390	77
333	20240216	151400	3596586840	16380	16380	16380	16370	160
334	20240216	151300	3593966280	16350	16350	16350	16350	0
335	20240216	151200	3593966280	16350	16350	16350	16350	0
336	20240216	151100	3593966280	16350	16400	16400	16350	1445
337	20240216	151000	3570272780	16400	16410	16480	16400	575
338	20240216	150900	3560838050	16410	16410	16410	16410	0
339	20240216	150800	3560838050	16410	16480	16480	16410	198
340	20240216	150700	3557586770	16480	16480	16480	16480	25
341	20240216	150600	3557174770	16480	16480	16480	16480	226
342	20240216	150500	3553450290	16480	16480	16480	16480	25
343	20240216	150400	3553038290	16480	16480	16480	16480	133
344	20240216	150300	3550846450	16400	16400	16400	16400	5
345	20240216	150200	3550764450	16500	16410	16500	16410	224
346	20240216	150100	3547081510	16340	16350	16350	16340	188
347	20240216	150000	3544008650	16340	16390	16390	16340	128
348	20240216	145900	3541915490	16340	16340	16340	16340	0
349	20240216	145800	3541915490	16340	16520	16520	16340	2461
350	20240216	145700	3501536260	16520	16520	16520	16520	5
351	20240216	145600	3501453660	16520	16520	16520	16520	0
352	20240216	145500	3501453660	16520	16500	16520	16500	11
353	20240216	145400	3501272140	16540	16540	16540	16540	1
354	20240216	145300	3501255600	16540	16530	16540	16530	22
355	20240216	145200	3500891930	16460	16530	16530	16460	4
356	20240216	145100	3500826020	16530	16510	16530	16510	49
357	20240216	145000	3500016380	16520	16480	16520	16460	73
358	20240216	144900	3498814560	16480	16520	16520	16480	222
359	20240216	144800	3495153240	16510	16520	16520	16510	51
360	20240216	144700	3494311220	16480	16480	16480	16480	0
361	20240216	144600	3494311220	16480	16480	16480	16480	0
362	20240216	144500	3494311220	16480	16490	16490	16480	25
363	20240216	144400	3493898980	16490	16550	16550	16490	58
364	20240216	144300	3492941880	16500	16510	16510	16500	5
365	20240216	144200	3492859370	16500	16500	16610	16500	309
366	20240216	144100	3487744870	16530	16540	16540	16500	28
367	20240216	144000	3487282560	16550	16480	16550	16480	307
368	20240216	143900	3482214490	16480	16460	16480	16450	311
369	20240216	143800	3477092570	16460	16450	16460	16450	10
370	20240216	143700	3476928020	16450	16470	16470	16450	76
371	20240216	143600	3475677800	16460	16440	16480	16410	176
372	20240216	143500	3472782550	16440	16390	16440	16390	26
373	20240216	143400	3472355760	16430	16410	16430	16390	84
374	20240216	143300	3470978500	16420	16370	16420	16360	251
375	20240216	143200	3466871980	16360	16400	16400	16360	798
376	20240216	143100	3453811060	16370	16360	16400	16360	493
377	20240216	143000	3445743510	16350	16500	16500	16350	1669
378	20240216	142900	3418435810	16400	16460	16460	16400	764
379	20240216	142800	3405896340	16460	16520	16520	16460	1031
380	20240216	142700	3388918990	16500	16500	16500	16500	26
381	20240216	142600	3388489990	16500	16500	16500	16490	537
382	20240216	142500	3379634110	16490	16490	16490	16490	16
383	20240216	142400	3379370270	16570	16450	16570	16400	1111
384	20240216	142300	3361056980	16460	16550	16550	16460	522
385	20240216	142200	3352444880	16510	16560	16610	16500	877
386	20240216	142100	3337961160	16550	16630	16630	16550	124
387	20240216	142000	3335907070	16630	16630	16630	16630	1
388	20240216	141900	3335890440	16540	16550	16550	16540	64
389	20240216	141800	3334831750	16650	16570	16650	16520	1111
390	20240216	141700	3316450570	16580	16600	16650	16580	278
391	20240216	141600	3311839200	16660	16610	16660	16590	375
392	20240216	141500	3305615270	16600	16630	16680	16600	609
393	20240216	141400	3295499460	16630	16710	16710	16630	196
394	20240216	141300	3292239170	16730	16730	16730	16730	0
395	20240216	141200	3292239170	16730	16690	16730	16630	1570
396	20240216	141100	3266088380	16660	16690	16690	16660	390
397	20240216	141000	3259588000	16690	16710	16710	16660	261
398	20240216	140900	3255233760	16710	16730	16730	16710	133
399	20240216	140800	3253011080	16720	16650	16730	16650	80
400	20240216	140700	3251675300	16650	16620	16700	16620	312
401	20240216	140600	3246478970	16610	16610	16700	16600	801
402	20240216	140500	3233162040	16610	16710	16720	16590	1282
403	20240216	140400	3211844910	16670	16760	16760	16660	896
404	20240216	140300	3196897020	16750	16680	16790	16660	679
405	20240216	140200	3185564660	16680	16720	16800	16680	268
406	20240216	140100	3181088960	16800	16790	16860	16650	2448
407	20240216	140000	3140115660	16910	16860	16910	16770	804
408	20240216	135900	3126605540	16940	16900	16940	16810	357
409	20240216	135800	3120588330	16900	16980	16990	16900	126
410	20240216	135700	3118457880	17000	16970	17000	16830	3610
411	20240216	135600	3057647680	16900	16990	16990	16900	43
412	20240216	135500	3056920680	16990	16920	17020	16900	107
413	20240216	135400	3055108660	16850	16910	16980	16820	462
414	20240216	135300	3047308860	16820	17060	17060	16820	1903
415	20240216	135200	3015144690	17070	16990	17150	16920	632
416	20240216	135100	3004358380	16960	16950	17030	16810	1991
417	20240216	135000	2970672650	16880	17140	17150	16720	8269
418	20240216	134900	2830918530	17150	17170	17250	17130	868
419	20240216	134800	2816022590	17180	17280	17400	17180	1067
420	20240216	134700	2797555540	17300	17130	17300	17090	921
421	20240216	134600	2781771470	17130	17160	17170	17080	1194
422	20240216	134500	2761332110	17170	17390	17510	16980	8025
423	20240216	134400	2623450580	17390	17700	17700	17390	3852
424	20240216	134300	2555657610	17620	18110	18170	17510	11025
425	20240216	134200	2358075980	18030	17570	18200	17400	23557
426	20240216	134100	1938271380	17510	17260	17590	17090	5772
427	20240216	134000	1838904260	17160	17550	17570	17160	4818
428	20240216	133900	1754860840	17600	17380	17700	17360	5285
429	20240216	133800	1662127400	17380	18070	18120	17330	23827
430	20240216	133700	1240808890	17920	17790	18130	17650	30948
431	20240216	133600	686571000	17790	17780	17790	17510	3912
432	20240216	133500	617137150	17770	17770	17770	17770	0
433	20240216	133400	617137150	17770	16870	17770	16850	11886
434	20240216	133300	411571050	16820	16820	16820	16820	0
435	20240216	133200	411571050	16820	16820	16820	16820	0
436	20240216	133100	411571050	16820	16820	16820	16820	0
437	20240216	133000	411571050	16820	16820	16820	16820	0
438	20240216	132900	411571050	16820	16820	16820	16820	0
439	20240216	132800	411571050	16820	16820	16820	16820	3
440	20240216	132700	411520590	16820	16830	16830	16820	576
441	20240216	132600	401829510	16840	16840	16840	16840	63
442	20240216	132500	400768590	16840	16840	16840	16840	0
443	20240216	132400	400768590	16840	16840	16840	16840	3
444	20240216	132300	400718070	16840	16840	16840	16840	0
445	20240216	132200	400718070	16840	16840	16840	16840	0
446	20240216	132100	400718070	16840	16840	16840	16840	1
447	20240216	132000	400701230	16840	16840	16840	16840	0
448	20240216	131900	400701230	16840	16840	16840	16840	0
449	20240216	131800	400701230	16840	16840	16840	16840	1
450	20240216	131700	400684390	16840	16840	16840	16840	0
451	20240216	131600	400684390	16840	16840	16840	16840	1
452	20240216	131500	400667550	16840	16840	16840	16840	0
453	20240216	131400	400667550	16840	16840	16840	16840	0
454	20240216	131300	400667550	16840	16840	16840	16840	0
455	20240216	131200	400667550	16840	16840	16840	16840	0
456	20240216	131100	400667550	16840	16840	16840	16840	0
457	20240216	131000	400667550	16840	16840	16840	16840	0
458	20240216	130900	400667550	16840	16840	16840	16840	0
459	20240216	130800	400667550	16840	16840	16840	16840	4
460	20240216	130700	400600190	16830	16830	16830	16830	0
461	20240216	130600	400600190	16830	16830	16830	16830	0
462	20240216	130500	400600190	16830	16830	16830	16830	0
463	20240216	130400	400600190	16830	16830	16830	16830	0
464	20240216	130300	400600190	16830	16830	16830	16830	0
465	20240216	130200	400600190	16830	16830	16830	16830	0
466	20240216	130100	400600190	16830	16830	16830	16830	0
467	20240216	130000	400600190	16830	16830	16830	16830	1
468	20240216	125900	400583360	16830	16840	16840	16830	586
469	20240216	125800	390719260	16840	16840	16840	16840	0
470	20240216	125700	390719260	16840	16850	16850	16840	177
471	20240216	125600	387738380	16840	16870	16870	16840	397
472	20240216	125500	381049080	16860	16860	16860	16860	0
473	20240216	125400	381049080	16860	16860	16860	16860	0
474	20240216	125300	381049080	16860	16860	16860	16860	0
475	20240216	125200	381049080	16860	16860	16860	16860	0
476	20240216	125100	381049080	16860	16860	16860	16860	10
477	20240216	125000	380880480	16860	16850	16860	16850	160
478	20240216	124900	378182890	16860	16860	16860	16860	11
479	20240216	124800	377997430	16860	16860	16860	16860	12
480	20240216	124700	377795110	16850	16860	16860	16850	281
481	20240216	124600	373058040	16860	16870	16870	16860	65
482	20240216	124500	371961740	16870	16870	16870	16870	0
483	20240216	124400	371961740	16870	16870	16870	16870	0
484	20240216	124300	371961740	16870	16870	16870	16870	20
485	20240216	124200	371624340	16880	16940	16940	16880	177
486	20240216	124100	368635050	16940	16940	16940	16940	5
487	20240216	124000	368550350	16950	16950	16950	16950	37
488	20240216	123900	367923200	16950	16950	16950	16950	0
489	20240216	123800	367923200	16950	16950	16950	16950	3
490	20240216	123700	367872350	16950	16970	16970	16950	6
491	20240216	123600	367770630	16950	16940	16950	16940	45
492	20240216	123500	367007910	16940	16910	16940	16910	127
493	20240216	123400	364857010	16910	16940	16940	16910	5
494	20240216	123300	364772430	16940	16880	16940	16880	104
495	20240216	123200	363011630	16890	16900	16900	16890	10
496	20240216	123100	362842720	16900	16910	16910	16900	78
497	20240216	123000	361524380	16950	16950	16950	16950	3
498	20240216	122900	361473530	16950	16950	16950	16950	60
499	20240216	122800	360456530	16950	16950	16950	16950	12
500	20240216	122700	360253130	16950	16950	16950	16950	1
501	20240216	122600	360236180	16960	16960	16960	16960	20
502	20240216	122500	359896980	16960	16960	16960	16960	11
503	20240216	122400	359710420	16970	16970	16970	16970	0
504	20240216	122300	359710420	16970	16960	16970	16960	58
505	20240216	122200	358726310	16960	16910	16960	16910	56
506	20240216	122100	357778220	16920	16860	16920	16860	109
507	20240216	122000	355938320	16900	16900	16900	16900	0
508	20240216	121900	355938320	16900	16900	16900	16900	0
509	20240216	121800	355938320	16900	16900	16900	16900	147
510	20240216	121700	353454020	16900	16890	16900	16890	14
511	20240216	121600	353217520	16890	16850	16890	16850	93
512	20240216	121500	351646830	16890	16890	16890	16890	20
513	20240216	121400	351309030	16890	16880	16890	16880	2
514	20240216	121300	351275260	16850	16850	16850	16850	0
515	20240216	121200	351275260	16850	16850	16850	16850	1
516	20240216	121100	351258410	16840	16840	16840	16840	0
517	20240216	121000	351258410	16840	16830	16840	16830	528
518	20240216	120900	342371670	16820	16820	16820	16820	0
519	20240216	120800	342371670	16820	16820	16820	16820	0
520	20240216	120700	342371670	16820	16820	16820	16820	0
521	20240216	120600	342371670	16820	16820	16820	16820	0
522	20240216	120500	342371670	16820	16820	16820	16820	0
523	20240216	120400	342371670	16820	16830	16830	16820	189
524	20240216	120300	339192680	16820	16820	16820	16820	0
525	20240216	120200	339192680	16820	16820	16820	16820	0
526	20240216	120100	339192680	16820	16830	16830	16820	65
527	20240216	120000	338098860	16820	16820	16820	16820	92
528	20240216	115900	336551420	16830	16830	16830	16830	50
529	20240216	115800	335709920	16830	16830	16830	16830	0
530	20240216	115700	335709920	16830	16830	16830	16830	0
531	20240216	115600	335709920	16830	16830	16830	16830	0
532	20240216	115500	335709920	16830	16830	16830	16830	0
533	20240216	115400	335709920	16830	16840	16840	16830	64
534	20240216	115300	334632420	16830	16830	16830	16830	0
535	20240216	115200	334632420	16830	16830	16830	16830	0
536	20240216	115100	334632420	16830	16870	16870	16830	78
537	20240216	115000	333318780	16870	16870	16870	16870	0
538	20240216	114900	333318780	16870	16870	16870	16870	49
539	20240216	114800	332492150	16870	16870	16870	16870	8
540	20240216	114700	332357190	16970	16970	16970	16970	0
541	20240216	114600	332357190	16970	16970	16970	16970	26
542	20240216	114500	331915970	16970	16970	16970	16970	2
543	20240216	114400	331882030	16970	16970	16970	16970	0
544	20240216	114300	331882030	16970	16970	16970	16970	0
545	20240216	114200	331882030	16970	16980	16980	16970	168
546	20240216	114100	329029670	16980	16950	16980	16950	23
547	20240216	114000	328639190	16980	16990	16990	16980	31
548	20240216	113900	328112520	16990	16960	16990	16930	453
549	20240216	113800	320425620	16950	16920	16950	16920	230
550	20240216	113700	316532190	16920	16900	16920	16900	255
551	20240216	113600	312219160	16900	16900	16900	16900	0
552	20240216	113500	312219160	16900	16900	16900	16900	38
553	20240216	113400	311576960	16900	16900	16900	16900	0
554	20240216	113300	311576960	16900	16900	16900	16900	0
555	20240216	113200	311576960	16900	16900	16900	16900	0
556	20240216	113100	311576960	16900	16900	16900	16900	1
557	20240216	113000	311560060	16820	16820	16820	16820	0
558	20240216	112900	311560060	16820	16820	16820	16820	0
559	20240216	112800	311560060	16820	16820	16820	16820	0
560	20240216	112700	311560060	16820	16820	16820	16820	0
561	20240216	112600	311560060	16820	16820	16820	16820	0
562	20240216	112500	311560060	16820	16820	16820	16820	3
563	20240216	112400	311509600	16910	16910	16910	16910	21
564	20240216	112300	311154490	16910	16810	16910	16810	31
565	20240216	112200	310631840	16810	16820	16820	16810	100
566	20240216	112100	308950310	16800	16860	16860	16800	111
567	20240216	112000	307083450	16870	16890	16890	16870	108
568	20240216	111900	305260390	16880	16900	16900	16880	128
569	20240216	111800	303097290	16900	16900	16910	16900	14
570	20240216	111700	302860620	16900	16900	16900	16900	1
571	20240216	111600	302843720	16880	16900	16900	16880	65
572	20240216	111500	301745740	16900	16900	16900	16900	1
573	20240216	111400	301728840	16910	16880	16910	16880	9
574	20240216	111300	301576870	16880	16910	16910	16880	62
575	20240216	111200	300529560	16920	16920	16920	16920	5
576	20240216	111100	300444960	16920	16920	16920	16920	0
577	20240216	111000	300444960	16920	16920	16920	16920	0
578	20240216	110900	300444960	16920	16920	16920	16920	0
579	20240216	110800	300444960	16920	16900	16920	16900	257
580	20240216	110700	296099830	16890	16890	16890	16890	0
581	20240216	110600	296099830	16890	16890	16890	16890	42
582	20240216	110500	295390450	16890	16880	16890	16880	66
583	20240216	110400	294276070	16870	16870	16870	16870	30
584	20240216	110300	293769970	16860	16860	16860	16860	0
585	20240216	110200	293769970	16860	16860	16860	16860	100
586	20240216	110100	292083970	16870	16840	16870	16830	25
587	20240216	110000	291663100	16820	16820	16820	16820	1
588	20240216	105900	291646280	16830	16830	16830	16830	50
589	20240216	105800	290804780	16840	16830	16840	16830	57
590	20240216	105700	289845400	16880	16880	16880	16880	3
591	20240216	105600	289794760	16880	16880	16880	16880	1
592	20240216	105500	289777880	16880	16880	16880	16880	6
593	20240216	105400	289676600	16890	16880	16890	16880	28
594	20240216	105300	289203690	16890	16890	16890	16890	10
595	20240216	105200	289034790	16800	16800	16800	16800	12
596	20240216	105100	288833190	16900	16880	16910	16880	11
597	20240216	105000	288647260	16870	16840	16930	16840	447
598	20240216	104900	281096210	16840	16830	16870	16770	403
599	20240216	104800	274309680	16820	16820	16820	16820	203
600	20240216	104700	270895220	16820	16790	16820	16790	110
601	20240216	104600	269048010	16710	16710	16710	16710	250
602	20240216	104500	264870510	16700	16760	16790	16700	88
603	20240216	104400	263394070	16680	16680	16680	16680	0
604	20240216	104300	263394070	16680	16680	16680	16680	0
605	20240216	104200	263394070	16680	16680	16680	16680	0
606	20240216	104100	263394070	16680	16680	16680	16680	122
607	20240216	104000	261359110	16680	16680	16680	16680	5
608	20240216	103900	261275710	16680	16750	16760	16680	374
609	20240216	103800	255019570	16750	16750	16750	16750	174
610	20240216	103700	252105070	16810	16810	16810	16810	20
611	20240216	103600	251768870	16810	16810	16810	16810	0
612	20240216	103500	251768870	16810	16810	16810	16810	30
613	20240216	103400	251264570	16750	16810	16820	16750	35
614	20240216	103300	250676210	16820	16820	16820	16820	0
615	20240216	103200	250676210	16820	16820	16820	16820	0
616	20240216	103100	250676210	16820	16790	16820	16790	221
617	20240216	103000	246960880	16750	16760	16760	16750	14
618	20240216	102900	246726360	16790	16790	16790	16790	46
619	20240216	102800	245954020	16780	16780	16780	16780	1
620	20240216	102700	245937240	16790	16790	16790	16750	56
621	20240216	102600	244997200	16790	16790	16790	16790	11
622	20240216	102500	244812510	16800	16800	16800	16800	173
623	20240216	102400	241906110	16800	16760	16810	16760	130
624	20240216	102300	239722490	16760	16750	16760	16750	51
625	20240216	102200	238868040	16750	16730	16750	16730	129
626	20240216	102100	236709290	16680	16680	16680	16680	0
627	20240216	102000	236709290	16680	16680	16680	16680	0
628	20240216	101900	236709290	16680	16710	16710	16680	61
629	20240216	101800	235691390	16660	16660	16660	16660	49
630	20240216	101700	234875050	16660	16660	16660	16660	1
631	20240216	101600	234858390	16720	16720	16720	16720	1
632	20240216	101500	234841670	16740	16740	16740	16740	0
633	20240216	101400	234841670	16740	16740	16740	16740	0
634	20240216	101300	234841670	16740	16740	16740	16740	10
635	20240216	101200	234674270	16740	16740	16740	16740	50
636	20240216	101100	233837270	16750	16740	16750	16740	5
637	20240216	101000	233753540	16740	16740	16740	16740	1
638	20240216	100900	233736800	16750	16750	16750	16750	1
639	20240216	100800	233720050	16750	16750	16750	16750	27
640	20240216	100700	233267800	16680	16750	16750	16680	3
641	20240216	100600	233217690	16750	16710	16750	16710	21
642	20240216	100500	232866430	16700	16650	16700	16650	734
643	20240216	100400	220632020	16610	16610	16610	16610	0
644	20240216	100300	220632020	16610	16610	16610	16610	0
645	20240216	100200	220632020	16610	16610	16610	16610	0
646	20240216	100100	220632020	16610	16610	16610	16610	45
647	20240216	100000	219884570	16640	16600	16640	16600	42
648	20240216	095900	219186940	16600	16600	16600	16600	0
649	20240216	095800	219186940	16600	16600	16600	16600	100
650	20240216	095700	217526940	16600	16600	16600	16600	4
651	20240216	095600	217460540	16590	16590	16590	16590	2
652	20240216	095500	217427360	16590	16590	16590	16590	1
653	20240216	095400	217410770	16670	16670	16670	16670	0
654	20240216	095300	217410770	16670	16670	16670	16670	0
655	20240216	095200	217410770	16670	16670	16670	16670	0
656	20240216	095100	217410770	16670	16580	16670	16580	114
657	20240216	095000	215513990	16570	16570	16570	16570	0
658	20240216	094900	215513990	16570	16570	16570	16570	4
659	20240216	094800	215447710	16570	16580	16580	16570	60
660	20240216	094700	214453100	16580	16600	16600	16580	92
661	20240216	094600	212927530	16600	16600	16600	16600	107
662	20240216	094500	211151330	16600	16600	16600	16600	8
663	20240216	094400	211018530	16600	16600	16600	16600	44
664	20240216	094300	210288130	16600	16600	16600	16600	27
665	20240216	094200	209839930	16600	16600	16600	16600	0
666	20240216	094100	209839930	16600	16600	16600	16600	0
667	20240216	094000	209839930	16600	16650	16650	16600	117
668	20240216	093900	207896580	16650	16650	16650	16650	0
669	20240216	093800	207896580	16650	16640	16650	16640	113
670	20240216	093700	206015170	16620	16630	16630	16600	49
671	20240216	093600	205201560	16650	16660	16670	16650	602
672	20240216	093500	195173440	16700	16750	16750	16700	176
673	20240216	093400	192230770	16760	16750	16760	16750	191
674	20240216	093300	189030910	16760	16760	16830	16750	635
675	20240216	093200	178361830	16750	16730	16820	16730	220
676	20240216	093100	174673020	16730	16710	16730	16710	264
677	20240216	093000	170257220	16710	16710	16720	16710	226
678	20240216	092900	166478860	16660	16650	16720	16650	13
679	20240216	092800	166262260	16650	16720	16730	16650	584
680	20240216	092700	156504810	16720	16570	16720	16570	219
681	20240216	092600	152851070	16720	16580	16720	16560	341
682	20240216	092500	147197360	16580	16640	16740	16580	1399
683	20240216	092400	123859070	16650	16600	16670	16510	471
684	20240216	092300	116045810	16570	16680	16680	16570	857
685	20240216	092200	101797520	16680	16670	16900	16650	1566
686	20240216	092100	75623340	16670	16600	16670	16600	1190
687	20240216	092000	55820700	16600	16530	16600	16410	1087
688	20240216	091900	37808880	16530	16320	16540	16320	965
689	20240216	091800	21951600	16220	16200	16320	16200	1279
690	20240216	091700	1178800	16120	16120	16120	16120	0
691	20240216	091600	1178800	16120	16120	16120	16120	0
692	20240216	091500	1178800	16120	16120	16120	16120	1
693	20240216	091400	1162680	16110	16110	16110	16110	0
694	20240216	091300	1162680	16110	16110	16110	16110	0
695	20240216	091200	1162680	16110	16110	16110	16110	0
696	20240216	091100	1162680	16110	16110	16110	16110	0
697	20240216	091000	1162680	16110	16110	16110	16110	0
698	20240216	090900	1162680	16110	16110	16110	16110	0
699	20240216	090800	1162680	16110	16110	16110	16110	0
700	20240216	090700	1162680	16110	16110	16110	16110	0
701	20240216	090600	1162680	16110	16110	16110	16110	0
702	20240216	090500	1162680	16110	16110	16110	16110	12
703	20240216	090400	969360	16110	16110	16110	16110	1
704	20240216	090300	953250	16130	16130	16130	16130	0
705	20240216	090200	953250	16130	16130	16130	16130	3
706	20240216	090100	904860	16140	16160	16160	16140	27
707	20240216	090000	468640	16160	16160	16160	16160	29