KissMeData/361390/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	210800	322172410	16960	16960	16960	16960	359
3	20240213	210700	322172410	16960	16960	16960	16960	0
4	20240213	210600	322172410	16960	16960	16960	16960	0
5	20240213	210500	322172410	16960	16960	16960	16960	0
6	20240213	210400	322172410	16960	16960	16960	16960	0
7	20240213	210300	322172410	16960	16960	16960	16960	0
8	20240213	210200	322172410	16960	16960	16960	16960	0
9	20240213	210100	322172410	16960	16960	16960	16960	0
10	20240213	210000	322172410	16960	16960	16960	16960	0
11	20240213	205900	322172410	16960	16960	16960	16960	0
12	20240213	205800	322172410	16960	16960	16960	16960	0
13	20240213	205700	322172410	16960	16960	16960	16960	0
14	20240213	205600	322172410	16960	16960	16960	16960	0
15	20240213	205500	322172410	16960	16960	16960	16960	0
16	20240213	205400	322172410	16960	16960	16960	16960	0
17	20240213	205300	322172410	16960	16960	16960	16960	0
18	20240213	205200	322172410	16960	16960	16960	16960	0
19	20240213	205100	322172410	16960	16960	16960	16960	0
20	20240213	205000	322172410	16960	16960	16960	16960	0
21	20240213	204900	322172410	16960	16960	16960	16960	0
22	20240213	204800	322172410	16960	16960	16960	16960	0
23	20240213	204700	322172410	16960	16960	16960	16960	0
24	20240213	204600	322172410	16960	16960	16960	16960	0
25	20240213	204500	322172410	16960	16960	16960	16960	0
26	20240213	204400	322172410	16960	16960	16960	16960	0
27	20240213	204300	322172410	16960	16960	16960	16960	0
28	20240213	204200	322172410	16960	16960	16960	16960	0
29	20240213	204100	322172410	16960	16960	16960	16960	0
30	20240213	204000	322172410	16960	16960	16960	16960	0
31	20240213	203900	322172410	16960	16960	16960	16960	0
32	20240213	203800	322172410	16960	16960	16960	16960	359
33	20240213	203700	322172410	16960	16960	16960	16960	0
34	20240213	203600	322172410	16960	16960	16960	16960	0
35	20240213	203500	322172410	16960	16960	16960	16960	0
36	20240213	203400	322172410	16960	16960	16960	16960	0
37	20240213	203300	322172410	16960	16960	16960	16960	0
38	20240213	203200	322172410	16960	16960	16960	16960	0
39	20240213	203100	322172410	16960	16960	16960	16960	0
40	20240213	203000	322172410	16960	16960	16960	16960	0
41	20240213	202900	322172410	16960	16960	16960	16960	0
42	20240213	202800	322172410	16960	16960	16960	16960	0
43	20240213	202700	322172410	16960	16960	16960	16960	0
44	20240213	202600	322172410	16960	16960	16960	16960	0
45	20240213	202500	322172410	16960	16960	16960	16960	0
46	20240213	202400	322172410	16960	16960	16960	16960	0
47	20240213	202300	322172410	16960	16960	16960	16960	0
48	20240213	202200	322172410	16960	16960	16960	16960	0
49	20240213	202100	322172410	16960	16960	16960	16960	0
50	20240213	202000	322172410	16960	16960	16960	16960	0
51	20240213	201900	322172410	16960	16960	16960	16960	0
52	20240213	201800	322172410	16960	16960	16960	16960	0
53	20240213	201700	322172410	16960	16960	16960	16960	0
54	20240213	201600	322172410	16960	16960	16960	16960	0
55	20240213	201500	322172410	16960	16960	16960	16960	0
56	20240213	201400	322172410	16960	16960	16960	16960	0
57	20240213	201300	322172410	16960	16960	16960	16960	0
58	20240213	201200	322172410	16960	16960	16960	16960	0
59	20240213	201100	322172410	16960	16960	16960	16960	0
60	20240213	201000	322172410	16960	16960	16960	16960	0
61	20240213	200900	322172410	16960	16960	16960	16960	0
62	20240213	200800	322172410	16960	16960	16960	16960	359
63	20240213	200700	322172410	16960	16960	16960	16960	0
64	20240213	200600	322172410	16960	16960	16960	16960	0
65	20240213	200500	322172410	16960	16960	16960	16960	0
66	20240213	200400	322172410	16960	16960	16960	16960	0
67	20240213	200300	322172410	16960	16960	16960	16960	0
68	20240213	200200	322172410	16960	16960	16960	16960	0
69	20240213	200100	322172410	16960	16960	16960	16960	0
70	20240213	200000	322172410	16960	16960	16960	16960	0
71	20240213	195900	322172410	16960	16960	16960	16960	0
72	20240213	195800	322172410	16960	16960	16960	16960	0
73	20240213	195700	322172410	16960	16960	16960	16960	0
74	20240213	195600	322172410	16960	16960	16960	16960	0
75	20240213	195500	322172410	16960	16960	16960	16960	0
76	20240213	195400	322172410	16960	16960	16960	16960	0
77	20240213	195300	322172410	16960	16960	16960	16960	0
78	20240213	195200	322172410	16960	16960	16960	16960	0
79	20240213	195100	322172410	16960	16960	16960	16960	0
80	20240213	195000	322172410	16960	16960	16960	16960	0
81	20240213	194900	322172410	16960	16960	16960	16960	0
82	20240213	194800	322172410	16960	16960	16960	16960	0
83	20240213	194700	322172410	16960	16960	16960	16960	0
84	20240213	194600	322172410	16960	16960	16960	16960	0
85	20240213	194500	322172410	16960	16960	16960	16960	0
86	20240213	194400	322172410	16960	16960	16960	16960	0
87	20240213	194300	322172410	16960	16960	16960	16960	0
88	20240213	194200	322172410	16960	16960	16960	16960	0
89	20240213	194100	322172410	16960	16960	16960	16960	0
90	20240213	194000	322172410	16960	16960	16960	16960	0
91	20240213	193900	322172410	16960	16960	16960	16960	0
92	20240213	193800	322172410	16960	16960	16960	16960	359
93	20240213	193700	322172410	16960	16960	16960	16960	0
94	20240213	193600	322172410	16960	16960	16960	16960	0
95	20240213	193500	322172410	16960	16960	16960	16960	0
96	20240213	193400	322172410	16960	16960	16960	16960	0
97	20240213	193300	322172410	16960	16960	16960	16960	0
98	20240213	193200	322172410	16960	16960	16960	16960	0
99	20240213	193100	322172410	16960	16960	16960	16960	0
100	20240213	193000	322172410	16960	16960	16960	16960	0
101	20240213	192900	322172410	16960	16960	16960	16960	0
102	20240213	192800	322172410	16960	16960	16960	16960	0
103	20240213	192700	322172410	16960	16960	16960	16960	0
104	20240213	192600	322172410	16960	16960	16960	16960	0
105	20240213	192500	322172410	16960	16960	16960	16960	0
106	20240213	192400	322172410	16960	16960	16960	16960	0
107	20240213	192300	322172410	16960	16960	16960	16960	0
108	20240213	192200	322172410	16960	16960	16960	16960	0
109	20240213	192100	322172410	16960	16960	16960	16960	0
110	20240213	192000	322172410	16960	16960	16960	16960	0
111	20240213	191900	322172410	16960	16960	16960	16960	0
112	20240213	191800	322172410	16960	16960	16960	16960	0
113	20240213	191700	322172410	16960	16960	16960	16960	0
114	20240213	191600	322172410	16960	16960	16960	16960	0
115	20240213	191500	322172410	16960	16960	16960	16960	0
116	20240213	191400	322172410	16960	16960	16960	16960	0
117	20240213	191300	322172410	16960	16960	16960	16960	0
118	20240213	191200	322172410	16960	16960	16960	16960	0
119	20240213	191100	322172410	16960	16960	16960	16960	0
120	20240213	191000	322172410	16960	16960	16960	16960	0
121	20240213	190900	322172410	16960	16960	16960	16960	0
122	20240213	190800	322172410	16960	16960	16960	16960	359
123	20240213	190700	322172410	16960	16960	16960	16960	0
124	20240213	190600	322172410	16960	16960	16960	16960	0
125	20240213	190500	322172410	16960	16960	16960	16960	0
126	20240213	190400	322172410	16960	16960	16960	16960	0
127	20240213	190300	322172410	16960	16960	16960	16960	0
128	20240213	190200	322172410	16960	16960	16960	16960	0
129	20240213	190100	322172410	16960	16960	16960	16960	0
130	20240213	190000	322172410	16960	16960	16960	16960	0
131	20240213	185900	322172410	16960	16960	16960	16960	0
132	20240213	185800	322172410	16960	16960	16960	16960	0
133	20240213	185700	322172410	16960	16960	16960	16960	0
134	20240213	185600	322172410	16960	16960	16960	16960	0
135	20240213	185500	322172410	16960	16960	16960	16960	0
136	20240213	185400	322172410	16960	16960	16960	16960	0
137	20240213	185300	322172410	16960	16960	16960	16960	0
138	20240213	185200	322172410	16960	16960	16960	16960	0
139	20240213	185100	322172410	16960	16960	16960	16960	0
140	20240213	185000	322172410	16960	16960	16960	16960	0
141	20240213	184900	322172410	16960	16960	16960	16960	0
142	20240213	184800	322172410	16960	16960	16960	16960	0
143	20240213	184700	322172410	16960	16960	16960	16960	0
144	20240213	184600	322172410	16960	16960	16960	16960	0
145	20240213	184500	322172410	16960	16960	16960	16960	0
146	20240213	184400	322172410	16960	16960	16960	16960	0
147	20240213	184300	322172410	16960	16960	16960	16960	0
148	20240213	184200	322172410	16960	16960	16960	16960	0
149	20240213	184100	322172410	16960	16960	16960	16960	0
150	20240213	184000	322172410	16960	16960	16960	16960	0
151	20240213	183900	322172410	16960	16960	16960	16960	0
152	20240213	183800	322172410	16960	16960	16960	16960	359
153	20240213	183700	322172410	16960	16960	16960	16960	0
154	20240213	183600	322172410	16960	16960	16960	16960	0
155	20240213	183500	322172410	16960	16960	16960	16960	0
156	20240213	183400	322172410	16960	16960	16960	16960	0
157	20240213	183300	322172410	16960	16960	16960	16960	0
158	20240213	183200	322172410	16960	16960	16960	16960	0
159	20240213	183100	322172410	16960	16960	16960	16960	0
160	20240213	183000	322172410	16960	16960	16960	16960	0
161	20240213	182900	322172410	16960	16960	16960	16960	0
162	20240213	182800	322172410	16960	16960	16960	16960	0
163	20240213	182700	322172410	16960	16960	16960	16960	0
164	20240213	182600	322172410	16960	16960	16960	16960	0
165	20240213	182500	322172410	16960	16960	16960	16960	0
166	20240213	182400	322172410	16960	16960	16960	16960	0
167	20240213	182300	322172410	16960	16960	16960	16960	0
168	20240213	182200	322172410	16960	16960	16960	16960	0
169	20240213	182100	322172410	16960	16960	16960	16960	0
170	20240213	182000	322172410	16960	16960	16960	16960	0
171	20240213	181900	322172410	16960	16960	16960	16960	0
172	20240213	181800	322172410	16960	16960	16960	16960	0
173	20240213	181700	322172410	16960	16960	16960	16960	0
174	20240213	181600	322172410	16960	16960	16960	16960	0
175	20240213	181500	322172410	16960	16960	16960	16960	0
176	20240213	181400	322172410	16960	16960	16960	16960	0
177	20240213	181300	322172410	16960	16960	16960	16960	0
178	20240213	181200	322172410	16960	16960	16960	16960	0
179	20240213	181100	322172410	16960	16960	16960	16960	0
180	20240213	181000	322172410	16960	16960	16960	16960	0
181	20240213	180900	322172410	16960	16960	16960	16960	0
182	20240213	180800	322172410	16960	16960	16960	16960	359
183	20240213	180700	322172410	16960	16960	16960	16960	0
184	20240213	180600	322172410	16960	16960	16960	16960	0
185	20240213	180500	322172410	16960	16960	16960	16960	0
186	20240213	180400	322172410	16960	16960	16960	16960	0
187	20240213	180300	322172410	16960	16960	16960	16960	0
188	20240213	180200	322172410	16960	16960	16960	16960	0
189	20240213	180100	322172410	16960	16960	16960	16960	0
190	20240213	180000	322172410	16960	16960	16960	16960	0
191	20240213	175900	322172410	16960	16960	16960	16960	0
192	20240213	175800	322172410	16960	16960	16960	16960	0
193	20240213	175700	322172410	16960	16960	16960	16960	0
194	20240213	175600	322172410	16960	16960	16960	16960	0
195	20240213	175500	322172410	16960	16960	16960	16960	0
196	20240213	175400	322172410	16960	16960	16960	16960	0
197	20240213	175300	322172410	16960	16960	16960	16960	0
198	20240213	175200	322172410	16960	16960	16960	16960	0
199	20240213	175100	322172410	16960	16960	16960	16960	0
200	20240213	175000	322172410	16960	16960	16960	16960	0
201	20240213	174900	322172410	16960	16960	16960	16960	0
202	20240213	174800	322172410	16960	16960	16960	16960	0
203	20240213	174700	322172410	16960	16960	16960	16960	0
204	20240213	174600	322172410	16960	16960	16960	16960	0
205	20240213	174500	322172410	16960	16960	16960	16960	0
206	20240213	174400	322172410	16960	16960	16960	16960	0
207	20240213	174300	322172410	16960	16960	16960	16960	0
208	20240213	174200	322172410	16960	16960	16960	16960	0
209	20240213	174100	322172410	16960	16960	16960	16960	0
210	20240213	174000	322172410	16960	16960	16960	16960	0
211	20240213	173900	322172410	16960	16960	16960	16960	0
212	20240213	173800	322172410	16960	16960	16960	16960	359
213	20240213	173700	322172410	16960	16960	16960	16960	0
214	20240213	173600	322172410	16960	16960	16960	16960	0
215	20240213	173500	322172410	16960	16960	16960	16960	0
216	20240213	173400	322172410	16960	16960	16960	16960	0
217	20240213	173300	322172410	16960	16960	16960	16960	0
218	20240213	173200	322172410	16960	16960	16960	16960	0
219	20240213	173100	322172410	16960	16960	16960	16960	0
220	20240213	173000	322172410	16960	16960	16960	16960	0
221	20240213	172900	322172410	16960	16960	16960	16960	0
222	20240213	172800	322172410	16960	16960	16960	16960	0
223	20240213	172700	322172410	16960	16960	16960	16960	0
224	20240213	172600	322172410	16960	16960	16960	16960	0
225	20240213	172500	322172410	16960	16960	16960	16960	0
226	20240213	172400	322172410	16960	16960	16960	16960	0
227	20240213	172300	322172410	16960	16960	16960	16960	0
228	20240213	172200	322172410	16960	16960	16960	16960	0
229	20240213	172100	322172410	16960	16960	16960	16960	0
230	20240213	172000	322172410	16960	16960	16960	16960	0
231	20240213	171900	322172410	16960	16960	16960	16960	0
232	20240213	171800	322172410	16960	16960	16960	16960	0
233	20240213	171700	322172410	16960	16960	16960	16960	0
234	20240213	171600	322172410	16960	16960	16960	16960	0
235	20240213	171500	322172410	16960	16960	16960	16960	0
236	20240213	171400	322172410	16960	16960	16960	16960	0
237	20240213	171300	322172410	16960	16960	16960	16960	0
238	20240213	171200	322172410	16960	16960	16960	16960	0
239	20240213	171100	322172410	16960	16960	16960	16960	0
240	20240213	171000	322172410	16960	16960	16960	16960	0
241	20240213	170900	322172410	16960	16960	16960	16960	0
242	20240213	170800	322172410	16960	16960	16960	16960	359
243	20240213	170700	322172410	16960	16960	16960	16960	0
244	20240213	170600	322172410	16960	16960	16960	16960	0
245	20240213	170500	322172410	16960	16960	16960	16960	0
246	20240213	170400	322172410	16960	16960	16960	16960	0
247	20240213	170300	322172410	16960	16960	16960	16960	0
248	20240213	170200	322172410	16960	16960	16960	16960	0
249	20240213	170100	322172410	16960	16960	16960	16960	0
250	20240213	170000	322172410	16960	16960	16960	16960	0
251	20240213	165900	322172410	16960	16960	16960	16960	0
252	20240213	165800	322172410	16960	16960	16960	16960	0
253	20240213	165700	322172410	16960	16960	16960	16960	0
254	20240213	165600	322172410	16960	16960	16960	16960	0
255	20240213	165500	322172410	16960	16960	16960	16960	0
256	20240213	165400	322172410	16960	16960	16960	16960	0
257	20240213	165300	322172410	16960	16960	16960	16960	0
258	20240213	165200	322172410	16960	16960	16960	16960	0
259	20240213	165100	322172410	16960	16960	16960	16960	0
260	20240213	165000	322172410	16960	16960	16960	16960	0
261	20240213	164900	322172410	16960	16960	16960	16960	0
262	20240213	164800	322172410	16960	16960	16960	16960	0
263	20240213	164700	322172410	16960	16960	16960	16960	0
264	20240213	164600	322172410	16960	16960	16960	16960	0
265	20240213	164500	322172410	16960	16960	16960	16960	0
266	20240213	164400	322172410	16960	16960	16960	16960	0
267	20240213	164300	322172410	16960	16960	16960	16960	0
268	20240213	164200	322172410	16960	16960	16960	16960	0
269	20240213	164100	322172410	16960	16960	16960	16960	0
270	20240213	164000	322172410	16960	16960	16960	16960	0
271	20240213	163900	322172410	16960	16960	16960	16960	0
272	20240213	163800	322172410	16960	16960	16960	16960	359
273	20240213	163700	322172410	16960	16960	16960	16960	0
274	20240213	163600	322172410	16960	16960	16960	16960	0
275	20240213	163500	322172410	16960	16960	16960	16960	0
276	20240213	163400	322172410	16960	16960	16960	16960	0
277	20240213	163300	322172410	16960	16960	16960	16960	0
278	20240213	163200	322172410	16960	16960	16960	16960	0
279	20240213	163100	322172410	16960	16960	16960	16960	0
280	20240213	163000	322172410	16960	16960	16960	16960	0
281	20240213	162900	322172410	16960	16960	16960	16960	0
282	20240213	162800	322172410	16960	16960	16960	16960	0
283	20240213	162700	322172410	16960	16960	16960	16960	0
284	20240213	162600	322172410	16960	16960	16960	16960	0
285	20240213	162500	322172410	16960	16960	16960	16960	0
286	20240213	162400	322172410	16960	16960	16960	16960	0
287	20240213	162300	322172410	16960	16960	16960	16960	0
288	20240213	162200	322172410	16960	16960	16960	16960	0
289	20240213	162100	322172410	16960	16960	16960	16960	0
290	20240213	162000	322172410	16960	16960	16960	16960	0
291	20240213	161900	322172410	16960	16960	16960	16960	0
292	20240213	161800	322172410	16960	16960	16960	16960	0
293	20240213	161700	322172410	16960	16960	16960	16960	0
294	20240213	161600	322172410	16960	16960	16960	16960	0
295	20240213	161500	322172410	16960	16960	16960	16960	0
296	20240213	161400	322172410	16960	16960	16960	16960	0
297	20240213	161300	322172410	16960	16960	16960	16960	0
298	20240213	161200	322172410	16960	16960	16960	16960	0
299	20240213	161100	322172410	16960	16960	16960	16960	0
300	20240213	161000	322172410	16960	16960	16960	16960	0
301	20240213	160900	322172410	16960	16960	16960	16960	0
302	20240213	160800	322172410	16960	16960	16960	16960	359
303	20240213	160700	322172410	16960	16960	16960	16960	0
304	20240213	160600	322172410	16960	16960	16960	16960	0
305	20240213	160500	322172410	16960	16960	16960	16960	0
306	20240213	160400	322172410	16960	16960	16960	16960	0
307	20240213	160300	322172410	16960	16960	16960	16960	0
308	20240213	160200	322172410	16960	16960	16960	16960	0
309	20240213	160100	322172410	16960	16960	16960	16960	0
310	20240213	160000	322172410	16960	16960	16960	16960	0
311	20240213	155900	322172410	16960	16960	16960	16960	0
312	20240213	155800	322172410	16960	16960	16960	16960	0
313	20240213	155700	322172410	16960	16960	16960	16960	0
314	20240213	155600	322172410	16960	16960	16960	16960	0
315	20240213	155500	322172410	16960	16960	16960	16960	0
316	20240213	155400	322172410	16960	16960	16960	16960	0
317	20240213	155300	322172410	16960	16960	16960	16960	0
318	20240213	155200	322172410	16960	16960	16960	16960	0
319	20240213	155100	322172410	16960	16960	16960	16960	0
320	20240213	155000	322172410	16960	16960	16960	16960	0
321	20240213	154900	322172410	16960	16960	16960	16960	0
322	20240213	154800	322172410	16960	16960	16960	16960	0
323	20240213	154700	322172410	16960	16960	16960	16960	0
324	20240213	154600	322172410	16960	16960	16960	16960	0
325	20240213	154500	322172410	16960	16960	16960	16960	0
326	20240213	154400	322172410	16960	16960	16960	16960	0
327	20240213	154300	322172410	16960	16960	16960	16960	0
328	20240213	154200	322172410	16960	16960	16960	16960	0
329	20240213	154100	322172410	16960	16960	16960	16960	0
330	20240213	154000	322172410	16960	16960	16960	16960	0
331	20240213	153900	322172410	16960	16960	16960	16960	0
332	20240213	153800	322172410	16960	16960	16960	16960	359
333	20240213	153700	322172410	16960	16960	16960	16960	0
334	20240213	153600	322172410	16960	16960	16960	16960	0
335	20240213	153500	322172410	16960	16960	16960	16960	0
336	20240213	153400	322172410	16960	16960	16960	16960	0
337	20240213	153300	322172410	16960	16960	16960	16960	0
338	20240213	153200	322172410	16960	16960	16960	16960	0
339	20240213	153100	322172410	16960	16960	16960	16960	0
340	20240213	153000	322172410	16960	16960	16960	16960	359
341	20240213	152900	316083770	16980	16980	16980	16980	0
342	20240213	152800	316083770	16980	16980	16980	16980	0
343	20240213	152700	316083770	16980	16980	16980	16980	0
344	20240213	152600	316083770	16980	16980	16980	16980	0
345	20240213	152500	316083770	16980	16980	16980	16980	0
346	20240213	152400	316083770	16980	16980	16980	16980	0
347	20240213	152300	316083770	16980	16980	16980	16980	0
348	20240213	152200	316083770	16980	16980	16980	16980	0
349	20240213	152100	316083770	16980	16980	16980	16980	0
350	20240213	152000	316083770	16980	16980	16980	16980	0
351	20240213	151900	316083770	16980	16980	16980	16980	50
352	20240213	151800	315234770	16970	16970	16970	16970	0
353	20240213	151700	315234770	16970	16970	16970	16970	183
354	20240213	151600	312129260	16970	16970	16970	16970	225
355	20240213	151500	308311010	16970	16970	16970	16970	6
356	20240213	151400	308209190	16960	16960	16960	16960	6
357	20240213	151300	308107430	16960	16950	16960	16950	12
358	20240213	151200	307903970	16950	16950	16950	16950	12
359	20240213	151100	307700570	16950	16950	16950	16950	11
360	20240213	151000	307514120	16940	16940	16940	16940	10
361	20240213	150900	307344720	16940	16940	16940	16940	0
362	20240213	150800	307344720	16940	16940	16940	16940	0
363	20240213	150700	307344720	16940	16940	16940	16940	0
364	20240213	150600	307344720	16940	16940	16940	16940	18
365	20240213	150500	307039800	16930	16930	16930	16930	0
366	20240213	150400	307039800	16930	16930	16930	16930	0
367	20240213	150300	307039800	16930	16930	16930	16930	13
368	20240213	150200	306819710	16940	16930	16940	16930	16
369	20240213	150100	306548730	16930	16930	16930	16930	0
370	20240213	150000	306548730	16930	16930	16930	16930	1
371	20240213	145900	306531800	16930	16930	16930	16930	0
372	20240213	145800	306531800	16930	16940	16940	16930	102
373	20240213	145700	304804770	16930	16930	16930	16930	0
374	20240213	145600	304804770	16930	16930	16930	16930	0
375	20240213	145500	304804770	16930	16930	16930	16930	0
376	20240213	145400	304804770	16930	16930	16930	16930	11
377	20240213	145300	304618540	16930	16930	16930	16930	21
378	20240213	145200	304263010	16940	16940	16940	16940	2
379	20240213	145100	304229130	16930	16930	16930	16930	56
380	20240213	145000	303281050	16930	16930	16930	16930	5
381	20240213	144900	303196400	16930	16930	16930	16930	6
382	20240213	144800	303094820	16930	16930	16930	16930	6
383	20240213	144700	302993240	16940	16940	16940	16940	0
384	20240213	144600	302993240	16940	16940	16940	16940	10
385	20240213	144500	302823840	16930	16930	16930	16930	0
386	20240213	144400	302823840	16930	16930	16930	16930	0
387	20240213	144300	302823840	16930	16940	16940	16930	50
388	20240213	144200	301977160	16940	16930	16940	16930	23
389	20240213	144100	301587600	16930	16930	16930	16930	6
390	20240213	144000	301486020	16930	16940	16940	16930	50
391	20240213	143900	300639100	16940	16940	16940	16940	6
392	20240213	143800	300537460	16940	16940	16940	16940	5
393	20240213	143700	300452760	16950	16950	16950	16950	1
394	20240213	143600	300435810	16940	16940	16940	16940	6
395	20240213	143500	300334170	16940	16940	16940	16940	0
396	20240213	143400	300334170	16940	16940	16940	16940	72
397	20240213	143300	299114490	16940	16930	16940	16930	7
398	20240213	143200	298995970	16930	16930	16930	16930	5
399	20240213	143100	298911320	16940	16940	16940	16940	18
400	20240213	143000	298606400	16950	16950	16950	16950	5
401	20240213	142900	298521650	16950	16950	16950	16950	0
402	20240213	142800	298521650	16950	16950	16950	16950	6
403	20240213	142700	298419950	16950	16950	16950	16950	6
404	20240213	142600	298318250	16980	16980	16980	16980	0
405	20240213	142500	298318250	16980	16970	16980	16970	10
406	20240213	142400	298148510	16920	16940	16980	16920	56
407	20240213	142300	297200440	16940	16940	16940	16940	21
408	20240213	142200	296844700	16930	16930	16930	16930	0
409	20240213	142100	296844700	16930	16930	16930	16930	0
410	20240213	142000	296844700	16930	16930	16930	16930	100
411	20240213	141900	295151700	16980	16970	16980	16970	101
412	20240213	141800	293436780	16980	16980	16980	16980	0
413	20240213	141700	293436780	16980	16960	16980	16960	101
414	20240213	141600	291722040	16940	16940	16940	16940	0
415	20240213	141500	291722040	16940	16940	16940	16940	17
416	20240213	141400	291434060	16910	16920	16920	16910	100
417	20240213	141300	289742190	16900	16900	16900	16900	0
418	20240213	141200	289742190	16900	16960	16960	16900	1000
419	20240213	141100	272837120	16960	16970	16970	16960	16
420	20240213	141000	272565660	16970	16960	16970	16960	23
421	20240213	140900	272175410	16960	16960	16960	16960	6
422	20240213	140800	272073650	16950	16940	16950	16920	88
423	20240213	140700	270582170	16960	16960	16960	16960	0
424	20240213	140600	270582170	16960	16960	16960	16960	1
425	20240213	140500	270565210	16990	16990	16990	16990	0
426	20240213	140400	270565210	16990	16990	16990	16990	0
427	20240213	140300	270565210	16990	16990	16990	16990	1
428	20240213	140200	270548220	16910	16990	16990	16910	200
429	20240213	140100	267157480	16990	16990	16990	16990	5
430	20240213	140000	267072530	16990	16990	16990	16990	6
431	20240213	135900	266970590	16990	16990	16990	16990	52
432	20240213	135800	266087110	16990	16990	16990	16990	6
433	20240213	135700	265985170	17000	16990	17000	16990	57
434	20240213	135600	265016230	16960	16960	16960	16960	0
435	20240213	135500	265016230	16960	16960	16960	16960	5
436	20240213	135400	264931430	17000	17000	17000	17000	0
437	20240213	135300	264931430	17000	17000	17000	17000	29
438	20240213	135200	264438430	17030	17030	17030	17030	0
439	20240213	135100	264438430	17030	17030	17030	17030	0
440	20240213	135000	264438430	17030	17030	17030	17030	0
441	20240213	134900	264438430	17030	17030	17030	17030	0
442	20240213	134800	264438430	17030	17030	17030	17030	0
443	20240213	134700	264438430	17030	17030	17030	17030	0
444	20240213	134600	264438430	17030	17030	17030	17030	0
445	20240213	134500	264438430	17030	17030	17030	17030	1
446	20240213	134400	264421400	17030	17030	17030	17030	20
447	20240213	134300	264080800	17030	17030	17030	17030	0
448	20240213	134200	264080800	17030	17030	17030	17030	0
449	20240213	134100	264080800	17030	17030	17030	17030	148
450	20240213	134000	261560360	17040	17040	17040	17040	0
451	20240213	133900	261560360	17040	17040	17040	17040	5
452	20240213	133800	261475160	17030	17030	17030	17030	19
453	20240213	133700	261151590	17030	16980	17030	16980	2876
454	20240213	133600	212251570	16980	16980	16980	16980	157
455	20240213	133500	209585710	16970	16970	16970	16970	0
456	20240213	133400	209585710	16970	16960	16970	16960	208
457	20240213	133300	206056020	16960	16940	16960	16940	686
458	20240213	133200	194429950	16930	16930	16930	16930	0
459	20240213	133100	194429950	16930	16930	16930	16930	0
460	20240213	133000	194429950	16930	16900	16930	16900	440
461	20240213	132900	186988590	16900	16900	16900	16900	0
462	20240213	132800	186988590	16900	16900	16900	16900	0
463	20240213	132700	186988590	16900	16900	16900	16900	0
464	20240213	132600	186988590	16900	16900	16900	16900	2
465	20240213	132500	186954790	16900	16900	16900	16900	0
466	20240213	132400	186954790	16900	16900	16900	16900	0
467	20240213	132300	186954790	16900	16900	16900	16900	0
468	20240213	132200	186954790	16900	16900	16900	16900	0
469	20240213	132100	186954790	16900	16900	16900	16900	0
470	20240213	132000	186954790	16900	16900	16900	16900	0
471	20240213	131900	186954790	16900	16900	16900	16900	0
472	20240213	131800	186954790	16900	16900	16900	16900	0
473	20240213	131700	186954790	16900	16880	16900	16880	5
474	20240213	131600	186870310	16850	16850	16850	16850	0
475	20240213	131500	186870310	16850	16850	16850	16850	0
476	20240213	131400	186870310	16850	16850	16850	16850	0
477	20240213	131300	186870310	16850	16850	16850	16850	124
478	20240213	131200	184780910	16850	16850	16850	16850	0
479	20240213	131100	184780910	16850	16850	16850	16850	0
480	20240213	131000	184780910	16850	16850	16850	16850	10
481	20240213	130900	184612410	16850	16850	16850	16850	6
482	20240213	130800	184511310	16850	16880	16880	16850	158
483	20240213	130700	181847680	16880	16890	16890	16880	103
484	20240213	130600	180108660	16890	16890	16890	16890	0
485	20240213	130500	180108660	16890	16890	16890	16890	5
486	20240213	130400	180024210	16900	16900	16900	16900	2
487	20240213	130300	179990410	16910	16900	16910	16900	46
488	20240213	130200	179212950	16900	16900	16900	16900	5
489	20240213	130100	179128450	16910	16900	16910	16900	6
490	20240213	130000	179027040	16910	16900	16910	16900	36
491	20240213	125900	178418330	16910	16910	16910	16910	0
492	20240213	125800	178418330	16910	16910	16910	16910	50
493	20240213	125700	177572830	16910	16910	16910	16910	0
494	20240213	125600	177572830	16910	16910	16910	16910	12
495	20240213	125500	177369910	16910	16910	16910	16910	0
496	20240213	125400	177369910	16910	16910	16910	16910	91
497	20240213	125300	175831100	16910	16910	16910	16910	0
498	20240213	125200	175831100	16910	16910	16910	16910	135
499	20240213	125100	173548250	16920	16920	16920	16920	0
500	20240213	125000	173548250	16920	16920	16920	16920	0
501	20240213	124900	173548250	16920	16920	16920	16920	0
502	20240213	124800	173548250	16920	16920	16920	16920	0
503	20240213	124700	173548250	16920	16920	16920	16920	1
504	20240213	124600	173531330	16920	16920	16920	16920	0
505	20240213	124500	173531330	16920	16920	16920	16920	0
506	20240213	124400	173531330	16920	16920	16920	16920	0
507	20240213	124300	173531330	16920	16920	16920	16920	0
508	20240213	124200	173531330	16920	16920	16920	16920	0
509	20240213	124100	173531330	16920	16920	16920	16920	0
510	20240213	124000	173531330	16920	16920	16920	16920	0
511	20240213	123900	173531330	16920	16920	16920	16920	0
512	20240213	123800	173531330	16920	16930	16930	16920	28
513	20240213	123700	173057550	16930	16930	16930	16930	0
514	20240213	123600	173057550	16930	16930	16930	16930	0
515	20240213	123500	173057550	16930	16930	16930	16930	0
516	20240213	123400	173057550	16930	16930	16930	16930	9
517	20240213	123300	172905180	16930	16930	16930	16930	0
518	20240213	123200	172905180	16930	16930	16930	16930	0
519	20240213	123100	172905180	16930	16930	16930	16930	0
520	20240213	123000	172905180	16930	16930	16930	16930	0
521	20240213	122900	172905180	16930	16930	16930	16930	0
522	20240213	122800	172905180	16930	16930	16930	16930	0
523	20240213	122700	172905180	16930	16930	16930	16930	0
524	20240213	122600	172905180	16930	16930	16930	16930	7
525	20240213	122500	172786670	16930	16930	16930	16930	32
526	20240213	122400	172244910	16950	16950	16950	16950	2
527	20240213	122300	172211010	16920	16920	16920	16920	0
528	20240213	122200	172211010	16920	16920	16920	16920	0
529	20240213	122100	172211010	16920	16920	16920	16920	0
530	20240213	122000	172211010	16920	16920	16920	16920	0
531	20240213	121900	172211010	16920	16920	16920	16920	123
532	20240213	121800	170129850	16920	16920	16920	16920	0
533	20240213	121700	170129850	16920	16920	16920	16920	0
534	20240213	121600	170129850	16920	16920	16920	16920	0
535	20240213	121500	170129850	16920	16920	16920	16920	0
536	20240213	121400	170129850	16920	16920	16920	16920	40
537	20240213	121300	169453050	16890	16890	16890	16890	0
538	20240213	121200	169453050	16890	16890	16890	16890	0
539	20240213	121100	169453050	16890	16890	16890	16890	0
540	20240213	121000	169453050	16890	16930	16940	16890	222
541	20240213	120900	165692810	16930	16900	16930	16900	405
542	20240213	120800	158837040	16900	16900	16900	16900	65
543	20240213	120700	157738540	16900	16900	16900	16900	0
544	20240213	120600	157738540	16900	16900	16900	16900	0
545	20240213	120500	157738540	16900	16900	16900	16900	0
546	20240213	120400	157738540	16900	16910	16920	16900	392
547	20240213	120300	151107720	16910	16910	16910	16910	0
548	20240213	120200	151107720	16910	16910	16910	16910	0
549	20240213	120100	151107720	16910	16910	16910	16910	0
550	20240213	120000	151107720	16910	16910	16910	16910	1
551	20240213	115900	151090810	16910	16910	16910	16910	48
552	20240213	115800	150279130	16910	16910	16910	16910	0
553	20240213	115700	150279130	16910	16910	16910	16910	0
554	20240213	115600	150279130	16910	16910	16910	16910	10
555	20240213	115500	150110030	16910	16910	16910	16910	130
556	20240213	115400	147911730	16900	16900	16900	16900	0
557	20240213	115300	147911730	16900	16900	16900	16900	61
558	20240213	115200	146880830	16910	16910	16910	16910	0
559	20240213	115100	146880830	16910	16910	16910	16910	0
560	20240213	115000	146880830	16910	16910	16910	16910	0
561	20240213	114900	146880830	16910	16910	16910	16910	0
562	20240213	114800	146880830	16910	16910	16910	16910	0
563	20240213	114700	146880830	16910	16910	16910	16910	0
564	20240213	114600	146880830	16910	16910	16910	16910	0
565	20240213	114500	146880830	16910	16910	16910	16910	0
566	20240213	114400	146880830	16910	16910	16910	16910	0
567	20240213	114300	146880830	16910	16910	16910	16910	0
568	20240213	114200	146880830	16910	16910	16910	16910	0
569	20240213	114100	146880830	16910	16910	16910	16910	0
570	20240213	114000	146880830	16910	16910	16910	16910	0
571	20240213	113900	146880830	16910	16910	16910	16910	2
572	20240213	113800	146847010	16910	16910	16910	16910	5
573	20240213	113700	146762460	16870	16870	16870	16870	300
574	20240213	113600	141701460	16870	16870	16870	16870	0
575	20240213	113500	141701460	16870	16870	16870	16870	0
576	20240213	113400	141701460	16870	16870	16870	16870	0
577	20240213	113300	141701460	16870	16870	16870	16870	65
578	20240213	113200	140604910	16920	16920	16920	16920	0
579	20240213	113100	140604910	16920	16920	16920	16920	0
580	20240213	113000	140604910	16920	16920	16920	16920	0
581	20240213	112900	140604910	16920	16920	16920	16920	0
582	20240213	112800	140604910	16920	16920	16920	16920	0
583	20240213	112700	140604910	16920	16920	16920	16920	3
584	20240213	112600	140554150	16860	16860	16860	16860	0
585	20240213	112500	140554150	16860	16860	16860	16860	0
586	20240213	112400	140554150	16860	16860	16860	16860	0
587	20240213	112300	140554150	16860	16890	16890	16860	603
588	20240213	112200	130379740	16900	16900	16900	16900	71
589	20240213	112100	129179840	16900	16900	16900	16900	5
590	20240213	112000	129095340	16900	16900	16900	16900	70
591	20240213	111900	127912340	16900	16900	16900	16900	0
592	20240213	111800	127912340	16900	16910	16910	16900	100
593	20240213	111700	126221460	16910	16910	16910	16910	1
594	20240213	111600	126204550	16920	16920	16920	16920	0
595	20240213	111500	126204550	16920	16920	16920	16920	0
596	20240213	111400	126204550	16920	16920	16920	16920	0
597	20240213	111300	126204550	16920	16920	16920	16920	0
598	20240213	111200	126204550	16920	16920	16920	16920	0
599	20240213	111100	126204550	16920	16920	16920	16920	14
600	20240213	111000	125967670	16900	16900	16900	16900	0
601	20240213	110900	125967670	16900	16900	16900	16900	2
602	20240213	110800	125933870	16900	16900	16900	16900	0
603	20240213	110700	125933870	16900	16900	16900	16900	20
604	20240213	110600	125595870	16900	16900	16900	16900	4
605	20240213	110500	125528270	16910	16910	16910	16910	20
606	20240213	110400	125190070	16910	16910	16910	16910	0
607	20240213	110300	125190070	16910	16910	16910	16910	20
608	20240213	110200	124851870	16920	16920	16920	16920	10
609	20240213	110100	124682670	16920	16920	16920	16920	0
610	20240213	110000	124682670	16920	16920	16920	16920	0
611	20240213	105900	124682670	16920	16920	16920	16920	0
612	20240213	105800	124682670	16920	16920	16920	16920	0
613	20240213	105700	124682670	16920	16920	16920	16920	1
614	20240213	105600	124665750	16910	16910	16910	16910	0
615	20240213	105500	124665750	16910	16900	16910	16900	2
616	20240213	105400	124631940	16910	16910	16910	16910	0
617	20240213	105300	124631940	16910	16910	16910	16910	0
618	20240213	105200	124631940	16910	16910	16910	16910	0
619	20240213	105100	124631940	16910	16910	16910	16910	20
620	20240213	105000	124293740	16910	16910	16910	16910	0
621	20240213	104900	124293740	16910	16910	16910	16910	2
622	20240213	104800	124259920	16910	16900	16910	16900	86
623	20240213	104700	122805720	16900	16900	16900	16900	2
624	20240213	104600	122771920	16900	16900	16900	16900	2
625	20240213	104500	122738120	16900	16910	16910	16900	43
626	20240213	104400	122011070	16900	16910	16910	16900	252
627	20240213	104300	117751120	16910	16910	16910	16910	0
628	20240213	104200	117751120	16910	16910	16910	16910	0
629	20240213	104100	117751120	16910	16910	16910	16910	0
630	20240213	104000	117751120	16910	16910	16910	16910	60
631	20240213	103900	116736520	16910	16910	16910	16910	0
632	20240213	103800	116736520	16910	16910	16910	16910	0
633	20240213	103700	116736520	16910	16910	16910	16910	0
634	20240213	103600	116736520	16910	16910	16910	16910	16
635	20240213	103500	116465960	16910	16910	16910	16910	0
636	20240213	103400	116465960	16910	16930	16930	16910	29
637	20240213	103300	115975060	16950	16950	16950	16950	0
638	20240213	103200	115975060	16950	16950	16950	16950	0
639	20240213	103100	115975060	16950	16950	16950	16950	1
640	20240213	103000	115958110	16960	16960	16960	16960	0
641	20240213	102900	115958110	16960	16960	16960	16960	0
642	20240213	102800	115958110	16960	16960	16960	16960	0
643	20240213	102700	115958110	16960	16960	16960	16960	0
644	20240213	102600	115958110	16960	16960	16960	16960	1
645	20240213	102500	115941150	16960	16960	16960	16960	4
646	20240213	102400	115873310	16960	16960	16960	16960	50
647	20240213	102300	115025310	16960	16950	16960	16950	109
648	20240213	102200	113177670	16970	16970	16970	16970	0
649	20240213	102100	113177670	16970	16970	16970	16970	0
650	20240213	102000	113177670	16970	16970	16970	16970	0
651	20240213	101900	113177670	16970	16970	16970	16970	1
652	20240213	101800	113160700	16910	16910	16910	16910	0
653	20240213	101700	113160700	16910	16910	16910	16910	20
654	20240213	101600	112822500	16910	16910	16910	16910	10
655	20240213	101500	112653400	16910	16910	16910	16910	0
656	20240213	101400	112653400	16910	16910	16910	16910	33
657	20240213	101300	112095370	16910	16940	16940	16910	60
658	20240213	101200	111080010	16980	16980	16980	16980	0
659	20240213	101100	111080010	16980	16980	16980	16980	0
660	20240213	101000	111080010	16980	16980	16980	16980	0
661	20240213	100900	111080010	16980	16980	16980	16980	0
662	20240213	100800	111080010	16980	16980	16980	16980	0
663	20240213	100700	111080010	16980	16980	16980	16980	1
664	20240213	100600	111063030	16980	16980	16980	16980	0
665	20240213	100500	111063030	16980	16980	16980	16980	0
666	20240213	100400	111063030	16980	16960	16980	16960	50
667	20240213	100300	110214480	16950	16950	16950	16950	0
668	20240213	100200	110214480	16950	16950	16950	16950	9
669	20240213	100100	110061930	16970	16970	16970	16970	0
670	20240213	100000	110061930	16970	16970	16970	16970	1
671	20240213	095900	110044960	16980	16980	16980	16980	0
672	20240213	095800	110044960	16980	16980	16980	16980	0
673	20240213	095700	110044960	16980	16980	16980	16980	0
674	20240213	095600	110044960	16980	16980	16980	16980	0
675	20240213	095500	110044960	16980	16980	16980	16980	4
676	20240213	095400	109977040	16980	16970	16980	16970	357
677	20240213	095300	103918150	16970	16970	16970	16970	173
678	20240213	095200	100982340	16970	16960	16970	16960	31
679	20240213	095100	100456550	16960	16960	16960	16960	7
680	20240213	095000	100337830	16950	16950	16950	16950	6
681	20240213	094900	100236130	16950	16950	16950	16950	20
682	20240213	094800	99897130	16950	16940	16950	16940	21
683	20240213	094700	99541350	16940	16940	16940	16940	0
684	20240213	094600	99541350	16940	16950	16950	16940	7
685	20240213	094500	99422750	16970	16970	16970	16970	5
686	20240213	094400	99337900	16970	16980	16980	16970	5
687	20240213	094300	99253010	16980	16980	16980	16980	12
688	20240213	094200	99049250	16990	16950	17000	16950	1343
689	20240213	094100	76233620	16950	16890	16950	16890	572
690	20240213	094000	66550100	16850	16850	16850	16850	0
691	20240213	093900	66550100	16850	16870	16870	16850	10
692	20240213	093800	66381580	16890	16890	16890	16890	1
693	20240213	093700	66364690	16890	16890	16890	16890	0
694	20240213	093600	66364690	16890	16890	16890	16890	0
695	20240213	093500	66364690	16890	16890	16890	16890	0
696	20240213	093400	66364690	16890	16890	16890	16890	0
697	20240213	093300	66364690	16890	16890	16890	16890	0
698	20240213	093200	66364690	16890	16890	16890	16890	0
699	20240213	093100	66364690	16890	16890	16890	16890	1
700	20240213	093000	66347800	16890	16890	16890	16890	23
701	20240213	092900	65959330	16890	16890	16890	16890	0
702	20240213	092800	65959330	16890	16890	16890	16890	5
703	20240213	092700	65874880	16900	16900	16900	16900	0
704	20240213	092600	65874880	16900	16900	16900	16900	0
705	20240213	092500	65874880	16900	16900	16900	16900	1136
706	20240213	092400	46676480	16900	16900	16900	16900	200
707	20240213	092300	43296480	16900	16900	16900	16900	0
708	20240213	092200	43296480	16900	16900	16900	16900	100
709	20240213	092100	41606480	16900	16900	16900	16900	30
710	20240213	092000	41099480	16950	16950	16950	16950	15
711	20240213	091900	40845230	16900	16900	16900	16900	50
712	20240213	091800	40000230	16940	16940	16940	16940	170
713	20240213	091700	37120430	16940	16900	16940	16900	205
714	20240213	091600	33652930	16900	16940	16940	16900	44
715	20240213	091500	32907650	16960	16900	16960	16900	618
716	20240213	091400	22444690	16940	16940	16940	16900	125
717	20240213	091300	20331190	16940	16920	16940	16900	498
718	20240213	091200	11906950	16920	16840	16920	16840	65
719	20240213	091100	10807310	16840	16840	16840	16840	52
720	20240213	091000	9931630	16830	16830	16870	16830	275
721	20240213	090900	5301270	16780	16770	16780	16770	11
722	20240213	090800	5116780	16730	16730	16730	16730	0
723	20240213	090700	5116780	16730	16730	16730	16730	20
724	20240213	090600	4782180	16730	16730	16730	16730	111
725	20240213	090500	2925150	16770	16770	16770	16770	1
726	20240213	090400	2908380	16770	16770	16770	16770	12
727	20240213	090300	2707140	16770	16770	16770	16770	0
728	20240213	090200	2707140	16770	16760	16770	16760	17
729	20240213	090100	2422060	16700	16700	16700	16700	0
730	20240213	090000	2422060	16700	16700	16720	16700	145