KissMeData/357580/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211400	305104310	11580	11580	11580	11580	536
3	20240216	211300	305104310	11580	11580	11580	11580	0
4	20240216	211200	305104310	11580	11580	11580	11580	0
5	20240216	211100	305104310	11580	11580	11580	11580	0
6	20240216	211000	305104310	11580	11580	11580	11580	0
7	20240216	210900	305104310	11580	11580	11580	11580	0
8	20240216	210800	305104310	11580	11580	11580	11580	0
9	20240216	210700	305104310	11580	11580	11580	11580	0
10	20240216	210600	305104310	11580	11580	11580	11580	0
11	20240216	210500	305104310	11580	11580	11580	11580	0
12	20240216	210400	305104310	11580	11580	11580	11580	0
13	20240216	210300	305104310	11580	11580	11580	11580	0
14	20240216	210200	305104310	11580	11580	11580	11580	0
15	20240216	210100	305104310	11580	11580	11580	11580	0
16	20240216	210000	305104310	11580	11580	11580	11580	0
17	20240216	205900	305104310	11580	11580	11580	11580	0
18	20240216	205800	305104310	11580	11580	11580	11580	0
19	20240216	205700	305104310	11580	11580	11580	11580	0
20	20240216	205600	305104310	11580	11580	11580	11580	0
21	20240216	205500	305104310	11580	11580	11580	11580	0
22	20240216	205400	305104310	11580	11580	11580	11580	0
23	20240216	205300	305104310	11580	11580	11580	11580	0
24	20240216	205200	305104310	11580	11580	11580	11580	0
25	20240216	205100	305104310	11580	11580	11580	11580	0
26	20240216	205000	305104310	11580	11580	11580	11580	0
27	20240216	204900	305104310	11580	11580	11580	11580	0
28	20240216	204800	305104310	11580	11580	11580	11580	0
29	20240216	204700	305104310	11580	11580	11580	11580	0
30	20240216	204600	305104310	11580	11580	11580	11580	0
31	20240216	204500	305104310	11580	11580	11580	11580	0
32	20240216	204400	305104310	11580	11580	11580	11580	536
33	20240216	204300	305104310	11580	11580	11580	11580	0
34	20240216	204200	305104310	11580	11580	11580	11580	0
35	20240216	204100	305104310	11580	11580	11580	11580	0
36	20240216	204000	305104310	11580	11580	11580	11580	0
37	20240216	203900	305104310	11580	11580	11580	11580	0
38	20240216	203800	305104310	11580	11580	11580	11580	0
39	20240216	203700	305104310	11580	11580	11580	11580	0
40	20240216	203600	305104310	11580	11580	11580	11580	0
41	20240216	203500	305104310	11580	11580	11580	11580	0
42	20240216	203400	305104310	11580	11580	11580	11580	0
43	20240216	203300	305104310	11580	11580	11580	11580	0
44	20240216	203200	305104310	11580	11580	11580	11580	0
45	20240216	203100	305104310	11580	11580	11580	11580	0
46	20240216	203000	305104310	11580	11580	11580	11580	0
47	20240216	202900	305104310	11580	11580	11580	11580	0
48	20240216	202800	305104310	11580	11580	11580	11580	0
49	20240216	202700	305104310	11580	11580	11580	11580	0
50	20240216	202600	305104310	11580	11580	11580	11580	0
51	20240216	202500	305104310	11580	11580	11580	11580	0
52	20240216	202400	305104310	11580	11580	11580	11580	0
53	20240216	202300	305104310	11580	11580	11580	11580	0
54	20240216	202200	305104310	11580	11580	11580	11580	0
55	20240216	202100	305104310	11580	11580	11580	11580	0
56	20240216	202000	305104310	11580	11580	11580	11580	0
57	20240216	201900	305104310	11580	11580	11580	11580	0
58	20240216	201800	305104310	11580	11580	11580	11580	0
59	20240216	201700	305104310	11580	11580	11580	11580	0
60	20240216	201600	305104310	11580	11580	11580	11580	0
61	20240216	201500	305104310	11580	11580	11580	11580	0
62	20240216	201400	305104310	11580	11580	11580	11580	536
63	20240216	201300	305104310	11580	11580	11580	11580	0
64	20240216	201200	305104310	11580	11580	11580	11580	0
65	20240216	201100	305104310	11580	11580	11580	11580	0
66	20240216	201000	305104310	11580	11580	11580	11580	0
67	20240216	200900	305104310	11580	11580	11580	11580	0
68	20240216	200800	305104310	11580	11580	11580	11580	0
69	20240216	200700	305104310	11580	11580	11580	11580	0
70	20240216	200600	305104310	11580	11580	11580	11580	0
71	20240216	200500	305104310	11580	11580	11580	11580	0
72	20240216	200400	305104310	11580	11580	11580	11580	0
73	20240216	200300	305104310	11580	11580	11580	11580	0
74	20240216	200200	305104310	11580	11580	11580	11580	0
75	20240216	200100	305104310	11580	11580	11580	11580	0
76	20240216	200000	305104310	11580	11580	11580	11580	0
77	20240216	195900	305104310	11580	11580	11580	11580	0
78	20240216	195800	305104310	11580	11580	11580	11580	0
79	20240216	195700	305104310	11580	11580	11580	11580	0
80	20240216	195600	305104310	11580	11580	11580	11580	0
81	20240216	195500	305104310	11580	11580	11580	11580	0
82	20240216	195400	305104310	11580	11580	11580	11580	0
83	20240216	195300	305104310	11580	11580	11580	11580	0
84	20240216	195200	305104310	11580	11580	11580	11580	0
85	20240216	195100	305104310	11580	11580	11580	11580	0
86	20240216	195000	305104310	11580	11580	11580	11580	0
87	20240216	194900	305104310	11580	11580	11580	11580	0
88	20240216	194800	305104310	11580	11580	11580	11580	0
89	20240216	194700	305104310	11580	11580	11580	11580	0
90	20240216	194600	305104310	11580	11580	11580	11580	0
91	20240216	194500	305104310	11580	11580	11580	11580	0
92	20240216	194400	305104310	11580	11580	11580	11580	536
93	20240216	194300	305104310	11580	11580	11580	11580	0
94	20240216	194200	305104310	11580	11580	11580	11580	0
95	20240216	194100	305104310	11580	11580	11580	11580	0
96	20240216	194000	305104310	11580	11580	11580	11580	0
97	20240216	193900	305104310	11580	11580	11580	11580	0
98	20240216	193800	305104310	11580	11580	11580	11580	0
99	20240216	193700	305104310	11580	11580	11580	11580	0
100	20240216	193600	305104310	11580	11580	11580	11580	0
101	20240216	193500	305104310	11580	11580	11580	11580	0
102	20240216	193400	305104310	11580	11580	11580	11580	0
103	20240216	193300	305104310	11580	11580	11580	11580	0
104	20240216	193200	305104310	11580	11580	11580	11580	0
105	20240216	193100	305104310	11580	11580	11580	11580	0
106	20240216	193000	305104310	11580	11580	11580	11580	0
107	20240216	192900	305104310	11580	11580	11580	11580	0
108	20240216	192800	305104310	11580	11580	11580	11580	0
109	20240216	192700	305104310	11580	11580	11580	11580	0
110	20240216	192600	305104310	11580	11580	11580	11580	0
111	20240216	192500	305104310	11580	11580	11580	11580	0
112	20240216	192400	305104310	11580	11580	11580	11580	0
113	20240216	192300	305104310	11580	11580	11580	11580	0
114	20240216	192200	305104310	11580	11580	11580	11580	0
115	20240216	192100	305104310	11580	11580	11580	11580	0
116	20240216	192000	305104310	11580	11580	11580	11580	0
117	20240216	191900	305104310	11580	11580	11580	11580	0
118	20240216	191800	305104310	11580	11580	11580	11580	0
119	20240216	191700	305104310	11580	11580	11580	11580	0
120	20240216	191600	305104310	11580	11580	11580	11580	0
121	20240216	191500	305104310	11580	11580	11580	11580	0
122	20240216	191400	305104310	11580	11580	11580	11580	536
123	20240216	191300	305104310	11580	11580	11580	11580	0
124	20240216	191200	305104310	11580	11580	11580	11580	0
125	20240216	191100	305104310	11580	11580	11580	11580	0
126	20240216	191000	305104310	11580	11580	11580	11580	0
127	20240216	190900	305104310	11580	11580	11580	11580	0
128	20240216	190800	305104310	11580	11580	11580	11580	0
129	20240216	190700	305104310	11580	11580	11580	11580	0
130	20240216	190600	305104310	11580	11580	11580	11580	0
131	20240216	190500	305104310	11580	11580	11580	11580	0
132	20240216	190400	305104310	11580	11580	11580	11580	0
133	20240216	190300	305104310	11580	11580	11580	11580	0
134	20240216	190200	305104310	11580	11580	11580	11580	0
135	20240216	190100	305104310	11580	11580	11580	11580	0
136	20240216	190000	305104310	11580	11580	11580	11580	0
137	20240216	185900	305104310	11580	11580	11580	11580	0
138	20240216	185800	305104310	11580	11580	11580	11580	0
139	20240216	185700	305104310	11580	11580	11580	11580	0
140	20240216	185600	305104310	11580	11580	11580	11580	0
141	20240216	185500	305104310	11580	11580	11580	11580	0
142	20240216	185400	305104310	11580	11580	11580	11580	0
143	20240216	185300	305104310	11580	11580	11580	11580	0
144	20240216	185200	305104310	11580	11580	11580	11580	0
145	20240216	185100	305104310	11580	11580	11580	11580	0
146	20240216	185000	305104310	11580	11580	11580	11580	0
147	20240216	184900	305104310	11580	11580	11580	11580	0
148	20240216	184800	305104310	11580	11580	11580	11580	0
149	20240216	184700	305104310	11580	11580	11580	11580	0
150	20240216	184600	305104310	11580	11580	11580	11580	0
151	20240216	184500	305104310	11580	11580	11580	11580	0
152	20240216	184400	305104310	11580	11580	11580	11580	536
153	20240216	184300	305104310	11580	11580	11580	11580	0
154	20240216	184200	305104310	11580	11580	11580	11580	0
155	20240216	184100	305104310	11580	11580	11580	11580	0
156	20240216	184000	305104310	11580	11580	11580	11580	0
157	20240216	183900	305104310	11580	11580	11580	11580	0
158	20240216	183800	305104310	11580	11580	11580	11580	0
159	20240216	183700	305104310	11580	11580	11580	11580	0
160	20240216	183600	305104310	11580	11580	11580	11580	0
161	20240216	183500	305104310	11580	11580	11580	11580	0
162	20240216	183400	305104310	11580	11580	11580	11580	0
163	20240216	183300	305104310	11580	11580	11580	11580	0
164	20240216	183200	305104310	11580	11580	11580	11580	0
165	20240216	183100	305104310	11580	11580	11580	11580	0
166	20240216	183000	305104310	11580	11580	11580	11580	0
167	20240216	182900	305104310	11580	11580	11580	11580	0
168	20240216	182800	305104310	11580	11580	11580	11580	0
169	20240216	182700	305104310	11580	11580	11580	11580	0
170	20240216	182600	305104310	11580	11580	11580	11580	0
171	20240216	182500	305104310	11580	11580	11580	11580	0
172	20240216	182400	305104310	11580	11580	11580	11580	0
173	20240216	182300	305104310	11580	11580	11580	11580	0
174	20240216	182200	305104310	11580	11580	11580	11580	0
175	20240216	182100	305104310	11580	11580	11580	11580	0
176	20240216	182000	305104310	11580	11580	11580	11580	0
177	20240216	181900	305104310	11580	11580	11580	11580	0
178	20240216	181800	305104310	11580	11580	11580	11580	0
179	20240216	181700	305104310	11580	11580	11580	11580	0
180	20240216	181600	305104310	11580	11580	11580	11580	0
181	20240216	181500	305104310	11580	11580	11580	11580	0
182	20240216	181400	305104310	11580	11580	11580	11580	536
183	20240216	181300	305104310	11580	11580	11580	11580	0
184	20240216	181200	305104310	11580	11580	11580	11580	0
185	20240216	181100	305104310	11580	11580	11580	11580	0
186	20240216	181000	305104310	11580	11580	11580	11580	0
187	20240216	180900	305104310	11580	11580	11580	11580	0
188	20240216	180800	305104310	11580	11580	11580	11580	0
189	20240216	180700	305104310	11580	11580	11580	11580	0
190	20240216	180600	305104310	11580	11580	11580	11580	0
191	20240216	180500	305104310	11580	11580	11580	11580	0
192	20240216	180400	305104310	11580	11580	11580	11580	0
193	20240216	180300	305104310	11580	11580	11580	11580	0
194	20240216	180200	305104310	11580	11580	11580	11580	0
195	20240216	180100	305104310	11580	11580	11580	11580	0
196	20240216	180000	305104310	11580	11580	11580	11580	0
197	20240216	175900	305104310	11580	11580	11580	11580	0
198	20240216	175800	305104310	11580	11580	11580	11580	0
199	20240216	175700	305104310	11580	11580	11580	11580	0
200	20240216	175600	305104310	11580	11580	11580	11580	0
201	20240216	175500	305104310	11580	11580	11580	11580	0
202	20240216	175400	305104310	11580	11580	11580	11580	0
203	20240216	175300	305104310	11580	11580	11580	11580	0
204	20240216	175200	305104310	11580	11580	11580	11580	0
205	20240216	175100	305104310	11580	11580	11580	11580	0
206	20240216	175000	305104310	11580	11580	11580	11580	0
207	20240216	174900	305104310	11580	11580	11580	11580	0
208	20240216	174800	305104310	11580	11580	11580	11580	0
209	20240216	174700	305104310	11580	11580	11580	11580	0
210	20240216	174600	305104310	11580	11580	11580	11580	0
211	20240216	174500	305104310	11580	11580	11580	11580	0
212	20240216	174400	305104310	11580	11580	11580	11580	536
213	20240216	174300	305104310	11580	11580	11580	11580	0
214	20240216	174200	305104310	11580	11580	11580	11580	0
215	20240216	174100	305104310	11580	11580	11580	11580	0
216	20240216	174000	305104310	11580	11580	11580	11580	0
217	20240216	173900	305104310	11580	11580	11580	11580	0
218	20240216	173800	305104310	11580	11580	11580	11580	0
219	20240216	173700	305104310	11580	11580	11580	11580	0
220	20240216	173600	305104310	11580	11580	11580	11580	0
221	20240216	173500	305104310	11580	11580	11580	11580	0
222	20240216	173400	305104310	11580	11580	11580	11580	0
223	20240216	173300	305104310	11580	11580	11580	11580	0
224	20240216	173200	305104310	11580	11580	11580	11580	0
225	20240216	173100	305104310	11580	11580	11580	11580	0
226	20240216	173000	305104310	11580	11580	11580	11580	0
227	20240216	172900	305104310	11580	11580	11580	11580	0
228	20240216	172800	305104310	11580	11580	11580	11580	0
229	20240216	172700	305104310	11580	11580	11580	11580	0
230	20240216	172600	305104310	11580	11580	11580	11580	0
231	20240216	172500	305104310	11580	11580	11580	11580	0
232	20240216	172400	305104310	11580	11580	11580	11580	0
233	20240216	172300	305104310	11580	11580	11580	11580	0
234	20240216	172200	305104310	11580	11580	11580	11580	0
235	20240216	172100	305104310	11580	11580	11580	11580	0
236	20240216	172000	305104310	11580	11580	11580	11580	0
237	20240216	171900	305104310	11580	11580	11580	11580	0
238	20240216	171800	305104310	11580	11580	11580	11580	0
239	20240216	171700	305104310	11580	11580	11580	11580	0
240	20240216	171600	305104310	11580	11580	11580	11580	0
241	20240216	171500	305104310	11580	11580	11580	11580	0
242	20240216	171400	305104310	11580	11580	11580	11580	536
243	20240216	171300	305104310	11580	11580	11580	11580	0
244	20240216	171200	305104310	11580	11580	11580	11580	0
245	20240216	171100	305104310	11580	11580	11580	11580	0
246	20240216	171000	305104310	11580	11580	11580	11580	0
247	20240216	170900	305104310	11580	11580	11580	11580	0
248	20240216	170800	305104310	11580	11580	11580	11580	0
249	20240216	170700	305104310	11580	11580	11580	11580	0
250	20240216	170600	305104310	11580	11580	11580	11580	0
251	20240216	170500	305104310	11580	11580	11580	11580	0
252	20240216	170400	305104310	11580	11580	11580	11580	0
253	20240216	170300	305104310	11580	11580	11580	11580	0
254	20240216	170200	305104310	11580	11580	11580	11580	0
255	20240216	170100	305104310	11580	11580	11580	11580	0
256	20240216	170000	305104310	11580	11580	11580	11580	0
257	20240216	165900	305104310	11580	11580	11580	11580	0
258	20240216	165800	305104310	11580	11580	11580	11580	0
259	20240216	165700	305104310	11580	11580	11580	11580	0
260	20240216	165600	305104310	11580	11580	11580	11580	0
261	20240216	165500	305104310	11580	11580	11580	11580	0
262	20240216	165400	305104310	11580	11580	11580	11580	0
263	20240216	165300	305104310	11580	11580	11580	11580	0
264	20240216	165200	305104310	11580	11580	11580	11580	0
265	20240216	165100	305104310	11580	11580	11580	11580	0
266	20240216	165000	305104310	11580	11580	11580	11580	0
267	20240216	164900	305104310	11580	11580	11580	11580	0
268	20240216	164800	305104310	11580	11580	11580	11580	0
269	20240216	164700	305104310	11580	11580	11580	11580	0
270	20240216	164600	305104310	11580	11580	11580	11580	0
271	20240216	164500	305104310	11580	11580	11580	11580	0
272	20240216	164400	305104310	11580	11580	11580	11580	536
273	20240216	164300	305104310	11580	11580	11580	11580	0
274	20240216	164200	305104310	11580	11580	11580	11580	0
275	20240216	164100	305104310	11580	11580	11580	11580	0
276	20240216	164000	305104310	11580	11580	11580	11580	0
277	20240216	163900	305104310	11580	11580	11580	11580	0
278	20240216	163800	305104310	11580	11580	11580	11580	0
279	20240216	163700	305104310	11580	11580	11580	11580	0
280	20240216	163600	305104310	11580	11580	11580	11580	0
281	20240216	163500	305104310	11580	11580	11580	11580	0
282	20240216	163400	305104310	11580	11580	11580	11580	0
283	20240216	163300	305104310	11580	11580	11580	11580	0
284	20240216	163200	305104310	11580	11580	11580	11580	0
285	20240216	163100	305104310	11580	11580	11580	11580	0
286	20240216	163000	305104310	11580	11580	11580	11580	0
287	20240216	162900	305104310	11580	11580	11580	11580	0
288	20240216	162800	305104310	11580	11580	11580	11580	0
289	20240216	162700	305104310	11580	11580	11580	11580	0
290	20240216	162600	305104310	11580	11580	11580	11580	0
291	20240216	162500	305104310	11580	11580	11580	11580	0
292	20240216	162400	305104310	11580	11580	11580	11580	0
293	20240216	162300	305104310	11580	11580	11580	11580	0
294	20240216	162200	305104310	11580	11580	11580	11580	0
295	20240216	162100	305104310	11580	11580	11580	11580	0
296	20240216	162000	305104310	11580	11580	11580	11580	0
297	20240216	161900	305104310	11580	11580	11580	11580	0
298	20240216	161800	305104310	11580	11580	11580	11580	0
299	20240216	161700	305104310	11580	11580	11580	11580	0
300	20240216	161600	305104310	11580	11580	11580	11580	0
301	20240216	161500	305104310	11580	11580	11580	11580	0
302	20240216	161400	305104310	11580	11580	11580	11580	536
303	20240216	161300	305104310	11580	11580	11580	11580	0
304	20240216	161200	305104310	11580	11580	11580	11580	0
305	20240216	161100	305104310	11580	11580	11580	11580	0
306	20240216	161000	305104310	11580	11580	11580	11580	0
307	20240216	160900	305104310	11580	11580	11580	11580	0
308	20240216	160800	305104310	11580	11580	11580	11580	0
309	20240216	160700	305104310	11580	11580	11580	11580	0
310	20240216	160600	305104310	11580	11580	11580	11580	0
311	20240216	160500	305104310	11580	11580	11580	11580	0
312	20240216	160400	305104310	11580	11580	11580	11580	0
313	20240216	160300	305104310	11580	11580	11580	11580	0
314	20240216	160200	305104310	11580	11580	11580	11580	0
315	20240216	160100	305104310	11580	11580	11580	11580	0
316	20240216	160000	305104310	11580	11580	11580	11580	0
317	20240216	155900	305104310	11580	11580	11580	11580	0
318	20240216	155800	305104310	11580	11580	11580	11580	0
319	20240216	155700	305104310	11580	11580	11580	11580	0
320	20240216	155600	305104310	11580	11580	11580	11580	0
321	20240216	155500	305104310	11580	11580	11580	11580	0
322	20240216	155400	305104310	11580	11580	11580	11580	0
323	20240216	155300	305104310	11580	11580	11580	11580	0
324	20240216	155200	305104310	11580	11580	11580	11580	0
325	20240216	155100	305104310	11580	11580	11580	11580	0
326	20240216	155000	305104310	11580	11580	11580	11580	0
327	20240216	154900	305104310	11580	11580	11580	11580	0
328	20240216	154800	305104310	11580	11580	11580	11580	0
329	20240216	154700	305104310	11580	11580	11580	11580	0
330	20240216	154600	305104310	11580	11580	11580	11580	0
331	20240216	154500	305104310	11580	11580	11580	11580	0
332	20240216	154400	305104310	11580	11580	11580	11580	536
333	20240216	154300	305104310	11580	11580	11580	11580	0
334	20240216	154200	305104310	11580	11580	11580	11580	0
335	20240216	154100	305104310	11580	11580	11580	11580	0
336	20240216	154000	305104310	11580	11580	11580	11580	0
337	20240216	153900	305104310	11580	11580	11580	11580	0
338	20240216	153800	305104310	11580	11580	11580	11580	0
339	20240216	153700	305104310	11580	11580	11580	11580	0
340	20240216	153600	305104310	11580	11580	11580	11580	0
341	20240216	153500	305104310	11580	11580	11580	11580	0
342	20240216	153400	305104310	11580	11580	11580	11580	0
343	20240216	153300	305104310	11580	11580	11580	11580	0
344	20240216	153200	305104310	11580	11580	11580	11580	0
345	20240216	153100	305104310	11580	11580	11580	11580	0
346	20240216	153000	305104310	11580	11580	11580	11580	536
347	20240216	152900	298897430	11580	11580	11580	11580	0
348	20240216	152800	298897430	11580	11580	11580	11580	0
349	20240216	152700	298897430	11580	11580	11580	11580	0
350	20240216	152600	298897430	11580	11580	11580	11580	0
351	20240216	152500	298897430	11580	11580	11580	11580	0
352	20240216	152400	298897430	11580	11580	11580	11580	0
353	20240216	152300	298897430	11580	11580	11580	11580	0
354	20240216	152200	298897430	11580	11580	11580	11580	0
355	20240216	152100	298897430	11580	11580	11580	11580	0
356	20240216	152000	298897430	11580	11580	11580	11580	0
357	20240216	151900	298897430	11580	11640	11640	11580	269
358	20240216	151800	295779360	11640	11640	11640	11640	0
359	20240216	151700	295779360	11640	11640	11640	11640	0
360	20240216	151600	295779360	11640	11640	11640	11640	0
361	20240216	151500	295779360	11640	11600	11640	11600	54
362	20240216	151400	295152800	11640	11640	11640	11640	1
363	20240216	151300	295141160	11600	11600	11600	11600	20
364	20240216	151200	294909160	11600	11600	11600	11600	0
365	20240216	151100	294909160	11600	11600	11600	11600	0
366	20240216	151000	294909160	11600	11600	11600	11600	200
367	20240216	150900	292589160	11600	11600	11600	11600	262
368	20240216	150800	289549960	11590	11600	11600	11590	285
369	20240216	150700	286246290	11600	11600	11600	11600	0
370	20240216	150600	286246290	11600	11600	11600	11600	0
371	20240216	150500	286246290	11600	11600	11600	11600	0
372	20240216	150400	286246290	11600	11600	11600	11600	170
373	20240216	150300	284274290	11610	11610	11610	11610	0
374	20240216	150200	284274290	11610	11610	11610	11610	0
375	20240216	150100	284274290	11610	11610	11610	11610	0
376	20240216	150000	284274290	11610	11610	11610	11610	0
377	20240216	145900	284274290	11610	11610	11610	11610	0
378	20240216	145800	284274290	11610	11610	11610	11610	0
379	20240216	145700	284274290	11610	11610	11610	11610	166
380	20240216	145600	282347030	11610	11610	11610	11610	107
381	20240216	145500	281104760	11610	11630	11630	11610	267
382	20240216	145400	278002660	11630	11630	11630	11630	0
383	20240216	145300	278002660	11630	11630	11630	11630	0
384	20240216	145200	278002660	11630	11630	11630	11630	0
385	20240216	145100	278002660	11630	11630	11630	11630	0
386	20240216	145000	278002660	11630	11630	11630	11630	0
387	20240216	144900	278002660	11630	11630	11630	11630	0
388	20240216	144800	278002660	11630	11660	11660	11630	7
389	20240216	144700	277921160	11660	11660	11660	11660	0
390	20240216	144600	277921160	11660	11640	11660	11640	16
391	20240216	144500	277734620	11660	11660	11660	11660	0
392	20240216	144400	277734620	11660	11660	11660	11660	0
393	20240216	144300	277734620	11660	11660	11660	11660	0
394	20240216	144200	277734620	11660	11660	11660	11660	0
395	20240216	144100	277734620	11660	11660	11660	11660	0
396	20240216	144000	277734620	11660	11660	11660	11660	1
397	20240216	143900	277722960	11620	11620	11620	11620	0
398	20240216	143800	277722960	11620	11620	11620	11620	0
399	20240216	143700	277722960	11620	11620	11620	11620	1
400	20240216	143600	277711340	11660	11660	11660	11660	2
401	20240216	143500	277688020	11660	11660	11660	11660	1
402	20240216	143400	277676360	11660	11660	11660	11660	1
403	20240216	143300	277664700	11620	11620	11620	11620	0
404	20240216	143200	277664700	11620	11620	11620	11620	0
405	20240216	143100	277664700	11620	11620	11620	11620	0
406	20240216	143000	277664700	11620	11620	11620	11620	300
407	20240216	142900	274178700	11620	11620	11620	11620	40
408	20240216	142800	273713900	11620	11620	11620	11620	20
409	20240216	142700	273481500	11620	11620	11620	11620	0
410	20240216	142600	273481500	11620	11620	11620	11620	0
411	20240216	142500	273481500	11620	11620	11620	11620	1
412	20240216	142400	273469880	11620	11600	11620	11600	76
413	20240216	142300	272588260	11600	11600	11600	11600	0
414	20240216	142200	272588260	11600	11600	11600	11600	573
415	20240216	142100	265941460	11600	11610	11610	11600	188
416	20240216	142000	263760520	11600	11610	11610	11600	1209
417	20240216	141900	249732510	11620	11620	11620	11620	227
418	20240216	141800	247094770	11620	11640	11640	11620	1400
419	20240216	141700	230826250	11650	11660	11660	11650	1827
420	20240216	141600	209523580	11670	11670	11670	11670	1
421	20240216	141500	209511910	11660	11660	11660	11660	0
422	20240216	141400	209511910	11660	11660	11660	11660	92
423	20240216	141300	208439190	11650	11650	11650	11650	0
424	20240216	141200	208439190	11650	11650	11650	11650	0
425	20240216	141100	208439190	11650	11650	11650	11650	0
426	20240216	141000	208439190	11650	11650	11650	11650	0
427	20240216	140900	208439190	11650	11650	11650	11650	0
428	20240216	140800	208439190	11650	11650	11650	11650	2
429	20240216	140700	208415890	11660	11660	11660	11660	0
430	20240216	140600	208415890	11660	11660	11660	11660	0
431	20240216	140500	208415890	11660	11660	11660	11660	0
432	20240216	140400	208415890	11660	11650	11660	11650	17
433	20240216	140300	208217700	11650	11650	11650	11650	0
434	20240216	140200	208217700	11650	11650	11650	11650	30
435	20240216	140100	207868200	11650	11650	11650	11650	0
436	20240216	140000	207868200	11650	11650	11650	11650	243
437	20240216	135900	205037250	11650	11650	11650	11650	0
438	20240216	135800	205037250	11650	11650	11650	11650	0
439	20240216	135700	205037250	11650	11650	11650	11650	10
440	20240216	135600	204920750	11650	11650	11650	11650	0
441	20240216	135500	204920750	11650	11650	11650	11650	200
442	20240216	135400	202590750	11650	11650	11650	11650	22
443	20240216	135300	202334450	11660	11660	11660	11660	0
444	20240216	135200	202334450	11660	11660	11660	11660	0
445	20240216	135100	202334450	11660	11660	11660	11660	0
446	20240216	135000	202334450	11660	11660	11660	11660	11
447	20240216	134900	202206190	11660	11660	11660	11660	100
448	20240216	134800	201040190	11660	11660	11660	11660	0
449	20240216	134700	201040190	11660	11660	11660	11660	0
450	20240216	134600	201040190	11660	11660	11660	11660	0
451	20240216	134500	201040190	11660	11660	11660	11660	0
452	20240216	134400	201040190	11660	11660	11660	11660	1
453	20240216	134300	201028530	11660	11660	11660	11660	1
454	20240216	134200	201016870	11630	11630	11630	11630	0
455	20240216	134100	201016870	11630	11630	11630	11630	0
456	20240216	134000	201016870	11630	11630	11630	11630	9
457	20240216	133900	200912200	11630	11630	11630	11630	0
458	20240216	133800	200912200	11630	11630	11630	11630	0
459	20240216	133700	200912200	11630	11630	11630	11630	6
460	20240216	133600	200842420	11620	11620	11620	11620	0
461	20240216	133500	200842420	11620	11630	11630	11620	10
462	20240216	133400	200726150	11660	11660	11660	11660	0
463	20240216	133300	200726150	11660	11660	11660	11660	1
464	20240216	133200	200714490	11620	11620	11620	11620	0
465	20240216	133100	200714490	11620	11620	11620	11620	0
466	20240216	133000	200714490	11620	11620	11620	11620	0
467	20240216	132900	200714490	11620	11620	11620	11620	48
468	20240216	132800	200156730	11640	11640	11640	11640	0
469	20240216	132700	200156730	11640	11640	11640	11640	7
470	20240216	132600	200075250	11660	11660	11660	11660	0
471	20240216	132500	200075250	11660	11660	11660	11660	0
472	20240216	132400	200075250	11660	11640	11660	11640	8
473	20240216	132300	199982010	11660	11660	11660	11660	0
474	20240216	132200	199982010	11660	11660	11660	11660	0
475	20240216	132100	199982010	11660	11660	11660	11660	13
476	20240216	132000	199830430	11660	11660	11660	11660	0
477	20240216	131900	199830430	11660	11660	11660	11660	30
478	20240216	131800	199480630	11660	11660	11660	11660	1
479	20240216	131700	199468970	11600	11600	11600	11600	0
480	20240216	131600	199468970	11600	11600	11600	11600	0
481	20240216	131500	199468970	11600	11600	11600	11600	0
482	20240216	131400	199468970	11600	11600	11600	11600	0
483	20240216	131300	199468970	11600	11610	11610	11600	594
484	20240216	131200	192576190	11660	11660	11660	11660	0
485	20240216	131100	192576190	11660	11660	11660	11660	3
486	20240216	131000	192541210	11610	11610	11610	11610	0
487	20240216	130900	192541210	11610	11610	11610	11610	0
488	20240216	130800	192541210	11610	11610	11610	11610	0
489	20240216	130700	192541210	11610	11610	11610	11610	0
490	20240216	130600	192541210	11610	11630	11630	11610	500
491	20240216	130500	186732380	11640	11640	11640	11640	11
492	20240216	130400	186604340	11640	11640	11640	11640	0
493	20240216	130300	186604340	11640	11640	11640	11640	0
494	20240216	130200	186604340	11640	11640	11640	11640	7
495	20240216	130100	186522860	11660	11660	11660	11660	0
496	20240216	130000	186522860	11660	11660	11660	11660	0
497	20240216	125900	186522860	11660	11660	11660	11660	1
498	20240216	125800	186511200	11660	11660	11660	11660	0
499	20240216	125700	186511200	11660	11660	11660	11660	0
500	20240216	125600	186511200	11660	11660	11660	11660	0
501	20240216	125500	186511200	11660	11660	11660	11660	1
502	20240216	125400	186499540	11660	11660	11660	11660	0
503	20240216	125300	186499540	11660	11660	11660	11660	0
504	20240216	125200	186499540	11660	11660	11660	11660	0
505	20240216	125100	186499540	11660	11660	11660	11660	8
506	20240216	125000	186406260	11660	11660	11660	11660	0
507	20240216	124900	186406260	11660	11660	11660	11660	0
508	20240216	124800	186406260	11660	11660	11660	11660	0
509	20240216	124700	186406260	11660	11660	11660	11660	0
510	20240216	124600	186406260	11660	11660	11660	11660	6
511	20240216	124500	186336300	11650	11650	11650	11650	2
512	20240216	124400	186313000	11660	11660	11660	11660	0
513	20240216	124300	186313000	11660	11660	11660	11660	72
514	20240216	124200	185473480	11650	11650	11650	11650	0
515	20240216	124100	185473480	11650	11650	11650	11650	0
516	20240216	124000	185473480	11650	11650	11650	11650	0
517	20240216	123900	185473480	11650	11650	11650	11650	0
518	20240216	123800	185473480	11650	11650	11650	11650	1
519	20240216	123700	185461830	11620	11620	11620	11620	78
520	20240216	123600	184555470	11620	11620	11620	11620	15
521	20240216	123500	184381170	11620	11620	11620	11620	0
522	20240216	123400	184381170	11620	11620	11620	11620	100
523	20240216	123300	183219170	11620	11620	11620	11620	2
524	20240216	123200	183195930	11620	11620	11620	11620	0
525	20240216	123100	183195930	11620	11620	11620	11620	0
526	20240216	123000	183195930	11620	11620	11620	11620	0
527	20240216	122900	183195930	11620	11620	11620	11620	0
528	20240216	122800	183195930	11620	11620	11620	11620	51
529	20240216	122700	182603310	11620	11620	11620	11620	51
530	20240216	122600	182010690	11620	11620	11620	11620	0
531	20240216	122500	182010690	11620	11620	11620	11620	0
532	20240216	122400	182010690	11620	11620	11620	11620	3
533	20240216	122300	181975830	11620	11620	11620	11620	0
534	20240216	122200	181975830	11620	11620	11620	11620	0
535	20240216	122100	181975830	11620	11620	11620	11620	50
536	20240216	122000	181394830	11620	11620	11620	11620	0
537	20240216	121900	181394830	11620	11620	11620	11620	0
538	20240216	121800	181394830	11620	11620	11620	11620	0
539	20240216	121700	181394830	11620	11620	11620	11620	5
540	20240216	121600	181336730	11620	11620	11620	11620	126
541	20240216	121500	179872610	11620	11670	11670	11620	357
542	20240216	121400	175721770	11630	11630	11630	11630	0
543	20240216	121300	175721770	11630	11630	11630	11630	0
544	20240216	121200	175721770	11630	11650	11650	11630	2294
545	20240216	121100	149002380	11650	11660	11660	11650	836
546	20240216	121000	139256090	11670	11670	11670	11670	0
547	20240216	120900	139256090	11670	11670	11670	11670	0
548	20240216	120800	139256090	11670	11670	11670	11670	0
549	20240216	120700	139256090	11670	11670	11670	11670	183
550	20240216	120600	137120480	11670	11670	11670	11670	0
551	20240216	120500	137120480	11670	11670	11670	11670	9
552	20240216	120400	137015450	11670	11670	11670	11670	100
553	20240216	120300	135848450	11680	11680	11680	11680	395
554	20240216	120200	131234850	11690	11690	11690	11690	0
555	20240216	120100	131234850	11690	11690	11690	11690	16
556	20240216	120000	131047810	11690	11690	11690	11690	0
557	20240216	115900	131047810	11690	11690	11690	11690	0
558	20240216	115800	131047810	11690	11690	11690	11690	5
559	20240216	115700	130989360	11690	11690	11690	11690	0
560	20240216	115600	130989360	11690	11690	11690	11690	0
561	20240216	115500	130989360	11690	11690	11690	11690	0
562	20240216	115400	130989360	11690	11690	11690	11690	0
563	20240216	115300	130989360	11690	11690	11690	11690	0
564	20240216	115200	130989360	11690	11690	11690	11690	0
565	20240216	115100	130989360	11690	11690	11690	11690	37
566	20240216	115000	130556830	11690	11690	11690	11690	133
567	20240216	114900	129002060	11690	11690	11690	11690	0
568	20240216	114800	129002060	11690	11690	11690	11690	3
569	20240216	114700	128966990	11680	11680	11680	11680	52
570	20240216	114600	128359630	11690	11690	11690	11690	0
571	20240216	114500	128359630	11690	11690	11690	11690	0
572	20240216	114400	128359630	11690	11690	11690	11690	3
573	20240216	114300	128324560	11690	11690	11690	11690	154
574	20240216	114200	126524300	11690	11690	11690	11690	0
575	20240216	114100	126524300	11690	11690	11690	11690	3
576	20240216	114000	126489230	11680	11680	11680	11680	1
577	20240216	113900	126477550	11680	11680	11680	11680	10
578	20240216	113800	126360750	11680	11680	11680	11680	0
579	20240216	113700	126360750	11680	11680	11680	11680	146
580	20240216	113600	124655470	11690	11690	11690	11690	0
581	20240216	113500	124655470	11690	11690	11690	11690	2
582	20240216	113400	124632090	11680	11680	11680	11680	0
583	20240216	113300	124632090	11680	11680	11680	11680	0
584	20240216	113200	124632090	11680	11680	11680	11680	0
585	20240216	113100	124632090	11680	11680	11680	11680	0
586	20240216	113000	124632090	11680	11680	11680	11680	70
587	20240216	112900	123814490	11680	11680	11680	11680	3
588	20240216	112800	123779450	11680	11680	11680	11680	0
589	20240216	112700	123779450	11680	11680	11680	11680	0
590	20240216	112600	123779450	11680	11680	11680	11680	0
591	20240216	112500	123779450	11680	11680	11680	11680	0
592	20240216	112400	123779450	11680	11680	11680	11680	0
593	20240216	112300	123779450	11680	11680	11680	11680	0
594	20240216	112200	123779450	11680	11680	11680	11680	0
595	20240216	112100	123779450	11680	11690	11690	11680	10
596	20240216	112000	123662590	11700	11700	11700	11700	0
597	20240216	111900	123662590	11700	11700	11700	11700	20
598	20240216	111800	123428590	11700	11700	11700	11700	0
599	20240216	111700	123428590	11700	11700	11700	11700	0
600	20240216	111600	123428590	11700	11700	11700	11700	0
601	20240216	111500	123428590	11700	11700	11700	11700	1
602	20240216	111400	123416890	11720	11720	11720	11720	0
603	20240216	111300	123416890	11720	11720	11720	11720	1
604	20240216	111200	123405170	11660	11660	11660	11660	0
605	20240216	111100	123405170	11660	11660	11660	11660	0
606	20240216	111000	123405170	11660	11660	11660	11660	0
607	20240216	110900	123405170	11660	11660	11660	11660	0
608	20240216	110800	123405170	11660	11660	11660	11660	0
609	20240216	110700	123405170	11660	11660	11660	11660	0
610	20240216	110600	123405170	11660	11660	11660	11660	0
611	20240216	110500	123405170	11660	11660	11660	11660	0
612	20240216	110400	123405170	11660	11660	11660	11660	0
613	20240216	110300	123405170	11660	11660	11660	11660	0
614	20240216	110200	123405170	11660	11660	11660	11660	0
615	20240216	110100	123405170	11660	11690	11690	11660	82
616	20240216	110000	122447950	11700	11700	11700	11700	0
617	20240216	105900	122447950	11700	11700	11700	11700	20
618	20240216	105800	122213950	11740	11740	11740	11740	0
619	20240216	105700	122213950	11740	11740	11740	11740	0
620	20240216	105600	122213950	11740	11740	11740	11740	0
621	20240216	105500	122213950	11740	11740	11740	11740	0
622	20240216	105400	122213950	11740	11740	11740	11740	0
623	20240216	105300	122213950	11740	11740	11740	11740	0
624	20240216	105200	122213950	11740	11740	11740	11740	0
625	20240216	105100	122213950	11740	11740	11740	11740	0
626	20240216	105000	122213950	11740	11740	11740	11740	0
627	20240216	104900	122213950	11740	11740	11740	11740	0
628	20240216	104800	122213950	11740	11740	11740	11740	3
629	20240216	104700	122178730	11730	11730	11730	11730	21
630	20240216	104600	121932400	11690	11690	11690	11690	0
631	20240216	104500	121932400	11690	11690	11690	11690	0
632	20240216	104400	121932400	11690	11690	11690	11690	0
633	20240216	104300	121932400	11690	11690	11690	11690	0
634	20240216	104200	121932400	11690	11690	11690	11690	3
635	20240216	104100	121897330	11740	11740	11740	11740	0
636	20240216	104000	121897330	11740	11740	11740	11740	0
637	20240216	103900	121897330	11740	11740	11740	11740	0
638	20240216	103800	121897330	11740	11740	11740	11740	0
639	20240216	103700	121897330	11740	11740	11740	11740	0
640	20240216	103600	121897330	11740	11740	11740	11740	50
641	20240216	103500	121310330	11740	11720	11740	11660	1001
642	20240216	103400	109622510	11720	11720	11720	11720	0
643	20240216	103300	109622510	11720	11720	11720	11720	0
644	20240216	103200	109622510	11720	11720	11720	11720	0
645	20240216	103100	109622510	11720	11720	11720	11720	0
646	20240216	103000	109622510	11720	11720	11720	11720	0
647	20240216	102900	109622510	11720	11740	11740	11720	112
648	20240216	102800	108308670	11720	11720	11720	11720	0
649	20240216	102700	108308670	11720	11720	11720	11720	0
650	20240216	102600	108308670	11720	11720	11720	11720	1
651	20240216	102500	108296950	11720	11720	11720	11720	0
652	20240216	102400	108296950	11720	11720	11720	11720	15
653	20240216	102300	108121150	11740	11740	11740	11740	0
654	20240216	102200	108121150	11740	11740	11740	11740	414
655	20240216	102100	103260790	11740	11740	11740	11740	0
656	20240216	102000	103260790	11740	11740	11740	11740	1
657	20240216	101900	103249050	11740	11720	11740	11720	230
658	20240216	101800	100553350	11720	11720	11720	11720	2
659	20240216	101700	100529910	11670	11720	11720	11670	501
660	20240216	101600	94683190	11670	11720	11720	11670	306
661	20240216	101500	91104880	11720	11720	11720	11720	310
662	20240216	101400	87471680	11760	11740	11760	11740	11
663	20240216	101300	87342340	11760	11760	11760	11760	0
664	20240216	101200	87342340	11760	11760	11760	11760	0
665	20240216	101100	87342340	11760	11760	11760	11760	0
666	20240216	101000	87342340	11760	11760	11760	11760	4
667	20240216	100900	87295300	11760	11760	11760	11760	0
668	20240216	100800	87295300	11760	11760	11760	11760	5
669	20240216	100700	87236500	11750	11750	11750	11750	5
670	20240216	100600	87177750	11760	11750	11760	11750	3
671	20240216	100500	87142490	11750	11700	11750	11700	43
672	20240216	100400	86639340	11740	11750	11750	11740	12
673	20240216	100300	86498370	11700	11700	11700	11700	0
674	20240216	100200	86498370	11700	11750	11750	11700	301
675	20240216	100100	82976620	11700	11700	11700	11700	0
676	20240216	100000	82976620	11700	11690	11700	11690	51
677	20240216	095900	82380360	11700	11700	11700	11700	93
678	20240216	095800	81292260	11700	11700	11700	11700	0
679	20240216	095700	81292260	11700	11700	11700	11700	0
680	20240216	095600	81292260	11700	11700	11700	11700	0
681	20240216	095500	81292260	11700	11700	11700	11700	32
682	20240216	095400	80917860	11700	11700	11700	11700	18
683	20240216	095300	80707260	11700	11700	11700	11700	344
684	20240216	095200	76682460	11700	11700	11700	11700	0
685	20240216	095100	76682460	11700	11700	11700	11700	173
686	20240216	095000	74658360	11700	11710	11710	11700	77
687	20240216	094900	73757440	11720	11730	11770	11720	94
688	20240216	094800	72653650	11740	11740	11740	11740	1
689	20240216	094700	72641910	11770	11770	11770	11770	0
690	20240216	094600	72641910	11770	11770	11770	11770	2
691	20240216	094500	72618370	11770	11780	11780	11770	15
692	20240216	094400	72441680	11720	11720	11720	11720	0
693	20240216	094300	72441680	11720	11720	11720	11720	15
694	20240216	094200	72265880	11790	11790	11790	11790	0
695	20240216	094100	72265880	11790	11720	11790	11720	5
696	20240216	094000	72207070	11720	11790	11790	11720	11
697	20240216	093900	72077450	11780	11780	11780	11780	3
698	20240216	093800	72042110	11780	11780	11780	11780	10
699	20240216	093700	71924310	11790	11790	11790	11790	0
700	20240216	093600	71924310	11790	11790	11790	11790	0
701	20240216	093500	71924310	11790	11790	11790	11780	86
702	20240216	093400	70910390	11780	11780	11780	11780	6
703	20240216	093300	70839710	11780	11770	11780	11760	122
704	20240216	093200	69403630	11770	11770	11770	11770	1
705	20240216	093100	69391860	11770	11770	11770	11770	6
706	20240216	093000	69321240	11750	11750	11750	11750	4
707	20240216	092900	69274240	11700	11750	11750	11700	7
708	20240216	092800	69192040	11700	11700	11700	11700	50
709	20240216	092700	68607040	11700	11700	11700	11700	200
710	20240216	092600	66267040	11690	11690	11690	11690	1
711	20240216	092500	66255350	11760	11760	11760	11760	0
712	20240216	092400	66255350	11760	11760	11760	11760	105
713	20240216	092300	65020550	11760	11680	11760	11680	116
714	20240216	092200	63658150	11660	11660	11660	11660	0
715	20240216	092100	63658150	11660	11660	11660	11660	0
716	20240216	092000	63658150	11660	11680	11680	11660	250
717	20240216	091900	60742960	11800	11680	11800	11680	276
718	20240216	091800	57518920	11800	11710	11830	11680	132
719	20240216	091700	55967560	11710	11710	11710	11710	20
720	20240216	091600	55733360	11710	11750	11750	11710	395
721	20240216	091500	51101100	11830	11820	11830	11820	6
722	20240216	091400	51030160	11830	11830	11830	11830	120
723	20240216	091300	49610560	11840	11840	11840	11840	1
724	20240216	091200	49598720	11730	11730	11800	11730	2028
725	20240216	091100	25683690	11670	11680	11680	11670	67
726	20240216	091000	24901160	11670	11680	11680	11670	903
727	20240216	090900	14354150	11660	11730	11750	11660	150
728	20240216	090800	12598600	11650	11650	11650	11650	20
729	20240216	090700	12365600	11650	11730	11730	11650	14
730	20240216	090600	12202340	11750	11650	11750	11630	154
731	20240216	090500	10404220	11600	11720	11720	11600	489
732	20240216	090400	4710210	11800	11800	11800	11800	6
733	20240216	090300	4639410	11800	11800	11800	11800	0
734	20240216	090200	4639410	11800	11800	11800	11800	1
735	20240216	090100	4627610	11710	11800	11800	11710	61
736	20240216	090000	3912840	11800	11800	11800	11750	332