KissMeData/361390/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	211500	420986160	16850	16850	16850	16850	340
3	20240216	211400	420986160	16850	16850	16850	16850	0
4	20240216	211300	420986160	16850	16850	16850	16850	0
5	20240216	211200	420986160	16850	16850	16850	16850	0
6	20240216	211100	420986160	16850	16850	16850	16850	0
7	20240216	211000	420986160	16850	16850	16850	16850	0
8	20240216	210900	420986160	16850	16850	16850	16850	0
9	20240216	210800	420986160	16850	16850	16850	16850	0
10	20240216	210700	420986160	16850	16850	16850	16850	0
11	20240216	210600	420986160	16850	16850	16850	16850	0
12	20240216	210500	420986160	16850	16850	16850	16850	0
13	20240216	210400	420986160	16850	16850	16850	16850	0
14	20240216	210300	420986160	16850	16850	16850	16850	0
15	20240216	210200	420986160	16850	16850	16850	16850	0
16	20240216	210100	420986160	16850	16850	16850	16850	0
17	20240216	210000	420986160	16850	16850	16850	16850	0
18	20240216	205900	420986160	16850	16850	16850	16850	0
19	20240216	205800	420986160	16850	16850	16850	16850	0
20	20240216	205700	420986160	16850	16850	16850	16850	0
21	20240216	205600	420986160	16850	16850	16850	16850	0
22	20240216	205500	420986160	16850	16850	16850	16850	0
23	20240216	205400	420986160	16850	16850	16850	16850	0
24	20240216	205300	420986160	16850	16850	16850	16850	0
25	20240216	205200	420986160	16850	16850	16850	16850	0
26	20240216	205100	420986160	16850	16850	16850	16850	0
27	20240216	205000	420986160	16850	16850	16850	16850	0
28	20240216	204900	420986160	16850	16850	16850	16850	0
29	20240216	204800	420986160	16850	16850	16850	16850	0
30	20240216	204700	420986160	16850	16850	16850	16850	0
31	20240216	204600	420986160	16850	16850	16850	16850	0
32	20240216	204500	420986160	16850	16850	16850	16850	340
33	20240216	204400	420986160	16850	16850	16850	16850	0
34	20240216	204300	420986160	16850	16850	16850	16850	0
35	20240216	204200	420986160	16850	16850	16850	16850	0
36	20240216	204100	420986160	16850	16850	16850	16850	0
37	20240216	204000	420986160	16850	16850	16850	16850	0
38	20240216	203900	420986160	16850	16850	16850	16850	0
39	20240216	203800	420986160	16850	16850	16850	16850	0
40	20240216	203700	420986160	16850	16850	16850	16850	0
41	20240216	203600	420986160	16850	16850	16850	16850	0
42	20240216	203500	420986160	16850	16850	16850	16850	0
43	20240216	203400	420986160	16850	16850	16850	16850	0
44	20240216	203300	420986160	16850	16850	16850	16850	0
45	20240216	203200	420986160	16850	16850	16850	16850	0
46	20240216	203100	420986160	16850	16850	16850	16850	0
47	20240216	203000	420986160	16850	16850	16850	16850	0
48	20240216	202900	420986160	16850	16850	16850	16850	0
49	20240216	202800	420986160	16850	16850	16850	16850	0
50	20240216	202700	420986160	16850	16850	16850	16850	0
51	20240216	202600	420986160	16850	16850	16850	16850	0
52	20240216	202500	420986160	16850	16850	16850	16850	0
53	20240216	202400	420986160	16850	16850	16850	16850	0
54	20240216	202300	420986160	16850	16850	16850	16850	0
55	20240216	202200	420986160	16850	16850	16850	16850	0
56	20240216	202100	420986160	16850	16850	16850	16850	0
57	20240216	202000	420986160	16850	16850	16850	16850	0
58	20240216	201900	420986160	16850	16850	16850	16850	0
59	20240216	201800	420986160	16850	16850	16850	16850	0
60	20240216	201700	420986160	16850	16850	16850	16850	0
61	20240216	201600	420986160	16850	16850	16850	16850	0
62	20240216	201500	420986160	16850	16850	16850	16850	340
63	20240216	201400	420986160	16850	16850	16850	16850	0
64	20240216	201300	420986160	16850	16850	16850	16850	0
65	20240216	201200	420986160	16850	16850	16850	16850	0
66	20240216	201100	420986160	16850	16850	16850	16850	0
67	20240216	201000	420986160	16850	16850	16850	16850	0
68	20240216	200900	420986160	16850	16850	16850	16850	0
69	20240216	200800	420986160	16850	16850	16850	16850	0
70	20240216	200700	420986160	16850	16850	16850	16850	0
71	20240216	200600	420986160	16850	16850	16850	16850	0
72	20240216	200500	420986160	16850	16850	16850	16850	0
73	20240216	200400	420986160	16850	16850	16850	16850	0
74	20240216	200300	420986160	16850	16850	16850	16850	0
75	20240216	200200	420986160	16850	16850	16850	16850	0
76	20240216	200100	420986160	16850	16850	16850	16850	0
77	20240216	200000	420986160	16850	16850	16850	16850	0
78	20240216	195900	420986160	16850	16850	16850	16850	0
79	20240216	195800	420986160	16850	16850	16850	16850	0
80	20240216	195700	420986160	16850	16850	16850	16850	0
81	20240216	195600	420986160	16850	16850	16850	16850	0
82	20240216	195500	420986160	16850	16850	16850	16850	0
83	20240216	195400	420986160	16850	16850	16850	16850	0
84	20240216	195300	420986160	16850	16850	16850	16850	0
85	20240216	195200	420986160	16850	16850	16850	16850	0
86	20240216	195100	420986160	16850	16850	16850	16850	0
87	20240216	195000	420986160	16850	16850	16850	16850	0
88	20240216	194900	420986160	16850	16850	16850	16850	0
89	20240216	194800	420986160	16850	16850	16850	16850	0
90	20240216	194700	420986160	16850	16850	16850	16850	0
91	20240216	194600	420986160	16850	16850	16850	16850	0
92	20240216	194500	420986160	16850	16850	16850	16850	340
93	20240216	194400	420986160	16850	16850	16850	16850	0
94	20240216	194300	420986160	16850	16850	16850	16850	0
95	20240216	194200	420986160	16850	16850	16850	16850	0
96	20240216	194100	420986160	16850	16850	16850	16850	0
97	20240216	194000	420986160	16850	16850	16850	16850	0
98	20240216	193900	420986160	16850	16850	16850	16850	0
99	20240216	193800	420986160	16850	16850	16850	16850	0
100	20240216	193700	420986160	16850	16850	16850	16850	0
101	20240216	193600	420986160	16850	16850	16850	16850	0
102	20240216	193500	420986160	16850	16850	16850	16850	0
103	20240216	193400	420986160	16850	16850	16850	16850	0
104	20240216	193300	420986160	16850	16850	16850	16850	0
105	20240216	193200	420986160	16850	16850	16850	16850	0
106	20240216	193100	420986160	16850	16850	16850	16850	0
107	20240216	193000	420986160	16850	16850	16850	16850	0
108	20240216	192900	420986160	16850	16850	16850	16850	0
109	20240216	192800	420986160	16850	16850	16850	16850	0
110	20240216	192700	420986160	16850	16850	16850	16850	0
111	20240216	192600	420986160	16850	16850	16850	16850	0
112	20240216	192500	420986160	16850	16850	16850	16850	0
113	20240216	192400	420986160	16850	16850	16850	16850	0
114	20240216	192300	420986160	16850	16850	16850	16850	0
115	20240216	192200	420986160	16850	16850	16850	16850	0
116	20240216	192100	420986160	16850	16850	16850	16850	0
117	20240216	192000	420986160	16850	16850	16850	16850	0
118	20240216	191900	420986160	16850	16850	16850	16850	0
119	20240216	191800	420986160	16850	16850	16850	16850	0
120	20240216	191700	420986160	16850	16850	16850	16850	0
121	20240216	191600	420986160	16850	16850	16850	16850	0
122	20240216	191500	420986160	16850	16850	16850	16850	340
123	20240216	191400	420986160	16850	16850	16850	16850	0
124	20240216	191300	420986160	16850	16850	16850	16850	0
125	20240216	191200	420986160	16850	16850	16850	16850	0
126	20240216	191100	420986160	16850	16850	16850	16850	0
127	20240216	191000	420986160	16850	16850	16850	16850	0
128	20240216	190900	420986160	16850	16850	16850	16850	0
129	20240216	190800	420986160	16850	16850	16850	16850	0
130	20240216	190700	420986160	16850	16850	16850	16850	0
131	20240216	190600	420986160	16850	16850	16850	16850	0
132	20240216	190500	420986160	16850	16850	16850	16850	0
133	20240216	190400	420986160	16850	16850	16850	16850	0
134	20240216	190300	420986160	16850	16850	16850	16850	0
135	20240216	190200	420986160	16850	16850	16850	16850	0
136	20240216	190100	420986160	16850	16850	16850	16850	0
137	20240216	190000	420986160	16850	16850	16850	16850	0
138	20240216	185900	420986160	16850	16850	16850	16850	0
139	20240216	185800	420986160	16850	16850	16850	16850	0
140	20240216	185700	420986160	16850	16850	16850	16850	0
141	20240216	185600	420986160	16850	16850	16850	16850	0
142	20240216	185500	420986160	16850	16850	16850	16850	0
143	20240216	185400	420986160	16850	16850	16850	16850	0
144	20240216	185300	420986160	16850	16850	16850	16850	0
145	20240216	185200	420986160	16850	16850	16850	16850	0
146	20240216	185100	420986160	16850	16850	16850	16850	0
147	20240216	185000	420986160	16850	16850	16850	16850	0
148	20240216	184900	420986160	16850	16850	16850	16850	0
149	20240216	184800	420986160	16850	16850	16850	16850	0
150	20240216	184700	420986160	16850	16850	16850	16850	0
151	20240216	184600	420986160	16850	16850	16850	16850	0
152	20240216	184500	420986160	16850	16850	16850	16850	340
153	20240216	184400	420986160	16850	16850	16850	16850	0
154	20240216	184300	420986160	16850	16850	16850	16850	0
155	20240216	184200	420986160	16850	16850	16850	16850	0
156	20240216	184100	420986160	16850	16850	16850	16850	0
157	20240216	184000	420986160	16850	16850	16850	16850	0
158	20240216	183900	420986160	16850	16850	16850	16850	0
159	20240216	183800	420986160	16850	16850	16850	16850	0
160	20240216	183700	420986160	16850	16850	16850	16850	0
161	20240216	183600	420986160	16850	16850	16850	16850	0
162	20240216	183500	420986160	16850	16850	16850	16850	0
163	20240216	183400	420986160	16850	16850	16850	16850	0
164	20240216	183300	420986160	16850	16850	16850	16850	0
165	20240216	183200	420986160	16850	16850	16850	16850	0
166	20240216	183100	420986160	16850	16850	16850	16850	0
167	20240216	183000	420986160	16850	16850	16850	16850	0
168	20240216	182900	420986160	16850	16850	16850	16850	0
169	20240216	182800	420986160	16850	16850	16850	16850	0
170	20240216	182700	420986160	16850	16850	16850	16850	0
171	20240216	182600	420986160	16850	16850	16850	16850	0
172	20240216	182500	420986160	16850	16850	16850	16850	0
173	20240216	182400	420986160	16850	16850	16850	16850	0
174	20240216	182300	420986160	16850	16850	16850	16850	0
175	20240216	182200	420986160	16850	16850	16850	16850	0
176	20240216	182100	420986160	16850	16850	16850	16850	0
177	20240216	182000	420986160	16850	16850	16850	16850	0
178	20240216	181900	420986160	16850	16850	16850	16850	0
179	20240216	181800	420986160	16850	16850	16850	16850	0
180	20240216	181700	420986160	16850	16850	16850	16850	0
181	20240216	181600	420986160	16850	16850	16850	16850	0
182	20240216	181500	420986160	16850	16850	16850	16850	340
183	20240216	181400	420986160	16850	16850	16850	16850	0
184	20240216	181300	420986160	16850	16850	16850	16850	0
185	20240216	181200	420986160	16850	16850	16850	16850	0
186	20240216	181100	420986160	16850	16850	16850	16850	0
187	20240216	181000	420986160	16850	16850	16850	16850	0
188	20240216	180900	420986160	16850	16850	16850	16850	0
189	20240216	180800	420986160	16850	16850	16850	16850	0
190	20240216	180700	420986160	16850	16850	16850	16850	0
191	20240216	180600	420986160	16850	16850	16850	16850	0
192	20240216	180500	420986160	16850	16850	16850	16850	0
193	20240216	180400	420986160	16850	16850	16850	16850	0
194	20240216	180300	420986160	16850	16850	16850	16850	0
195	20240216	180200	420986160	16850	16850	16850	16850	0
196	20240216	180100	420986160	16850	16850	16850	16850	0
197	20240216	180000	420986160	16850	16850	16850	16850	0
198	20240216	175900	420986160	16850	16850	16850	16850	0
199	20240216	175800	420986160	16850	16850	16850	16850	0
200	20240216	175700	420986160	16850	16850	16850	16850	0
201	20240216	175600	420986160	16850	16850	16850	16850	0
202	20240216	175500	420986160	16850	16850	16850	16850	0
203	20240216	175400	420986160	16850	16850	16850	16850	0
204	20240216	175300	420986160	16850	16850	16850	16850	0
205	20240216	175200	420986160	16850	16850	16850	16850	0
206	20240216	175100	420986160	16850	16850	16850	16850	0
207	20240216	175000	420986160	16850	16850	16850	16850	0
208	20240216	174900	420986160	16850	16850	16850	16850	0
209	20240216	174800	420986160	16850	16850	16850	16850	0
210	20240216	174700	420986160	16850	16850	16850	16850	0
211	20240216	174600	420986160	16850	16850	16850	16850	0
212	20240216	174500	420986160	16850	16850	16850	16850	340
213	20240216	174400	420986160	16850	16850	16850	16850	0
214	20240216	174300	420986160	16850	16850	16850	16850	0
215	20240216	174200	420986160	16850	16850	16850	16850	0
216	20240216	174100	420986160	16850	16850	16850	16850	0
217	20240216	174000	420986160	16850	16850	16850	16850	0
218	20240216	173900	420986160	16850	16850	16850	16850	0
219	20240216	173800	420986160	16850	16850	16850	16850	0
220	20240216	173700	420986160	16850	16850	16850	16850	0
221	20240216	173600	420986160	16850	16850	16850	16850	0
222	20240216	173500	420986160	16850	16850	16850	16850	0
223	20240216	173400	420986160	16850	16850	16850	16850	0
224	20240216	173300	420986160	16850	16850	16850	16850	0
225	20240216	173200	420986160	16850	16850	16850	16850	0
226	20240216	173100	420986160	16850	16850	16850	16850	0
227	20240216	173000	420986160	16850	16850	16850	16850	0
228	20240216	172900	420986160	16850	16850	16850	16850	0
229	20240216	172800	420986160	16850	16850	16850	16850	0
230	20240216	172700	420986160	16850	16850	16850	16850	0
231	20240216	172600	420986160	16850	16850	16850	16850	0
232	20240216	172500	420986160	16850	16850	16850	16850	0
233	20240216	172400	420986160	16850	16850	16850	16850	0
234	20240216	172300	420986160	16850	16850	16850	16850	0
235	20240216	172200	420986160	16850	16850	16850	16850	0
236	20240216	172100	420986160	16850	16850	16850	16850	0
237	20240216	172000	420986160	16850	16850	16850	16850	0
238	20240216	171900	420986160	16850	16850	16850	16850	0
239	20240216	171800	420986160	16850	16850	16850	16850	0
240	20240216	171700	420986160	16850	16850	16850	16850	0
241	20240216	171600	420986160	16850	16850	16850	16850	0
242	20240216	171500	420986160	16850	16850	16850	16850	340
243	20240216	171400	420986160	16850	16850	16850	16850	0
244	20240216	171300	420986160	16850	16850	16850	16850	0
245	20240216	171200	420986160	16850	16850	16850	16850	0
246	20240216	171100	420986160	16850	16850	16850	16850	0
247	20240216	171000	420986160	16850	16850	16850	16850	0
248	20240216	170900	420986160	16850	16850	16850	16850	0
249	20240216	170800	420986160	16850	16850	16850	16850	0
250	20240216	170700	420986160	16850	16850	16850	16850	0
251	20240216	170600	420986160	16850	16850	16850	16850	0
252	20240216	170500	420986160	16850	16850	16850	16850	0
253	20240216	170400	420986160	16850	16850	16850	16850	0
254	20240216	170300	420986160	16850	16850	16850	16850	0
255	20240216	170200	420986160	16850	16850	16850	16850	0
256	20240216	170100	420986160	16850	16850	16850	16850	0
257	20240216	170000	420986160	16850	16850	16850	16850	0
258	20240216	165900	420986160	16850	16850	16850	16850	0
259	20240216	165800	420986160	16850	16850	16850	16850	0
260	20240216	165700	420986160	16850	16850	16850	16850	0
261	20240216	165600	420986160	16850	16850	16850	16850	0
262	20240216	165500	420986160	16850	16850	16850	16850	0
263	20240216	165400	420986160	16850	16850	16850	16850	0
264	20240216	165300	420986160	16850	16850	16850	16850	0
265	20240216	165200	420986160	16850	16850	16850	16850	0
266	20240216	165100	420986160	16850	16850	16850	16850	0
267	20240216	165000	420986160	16850	16850	16850	16850	0
268	20240216	164900	420986160	16850	16850	16850	16850	0
269	20240216	164800	420986160	16850	16850	16850	16850	0
270	20240216	164700	420986160	16850	16850	16850	16850	0
271	20240216	164600	420986160	16850	16850	16850	16850	0
272	20240216	164500	420986160	16850	16850	16850	16850	340
273	20240216	164400	420986160	16850	16850	16850	16850	0
274	20240216	164300	420986160	16850	16850	16850	16850	0
275	20240216	164200	420986160	16850	16850	16850	16850	0
276	20240216	164100	420986160	16850	16850	16850	16850	0
277	20240216	164000	420986160	16850	16850	16850	16850	0
278	20240216	163900	420986160	16850	16850	16850	16850	0
279	20240216	163800	420986160	16850	16850	16850	16850	0
280	20240216	163700	420986160	16850	16850	16850	16850	0
281	20240216	163600	420986160	16850	16850	16850	16850	0
282	20240216	163500	420986160	16850	16850	16850	16850	0
283	20240216	163400	420986160	16850	16850	16850	16850	0
284	20240216	163300	420986160	16850	16850	16850	16850	0
285	20240216	163200	420986160	16850	16850	16850	16850	0
286	20240216	163100	420986160	16850	16850	16850	16850	0
287	20240216	163000	420986160	16850	16850	16850	16850	0
288	20240216	162900	420986160	16850	16850	16850	16850	0
289	20240216	162800	420986160	16850	16850	16850	16850	0
290	20240216	162700	420986160	16850	16850	16850	16850	0
291	20240216	162600	420986160	16850	16850	16850	16850	0
292	20240216	162500	420986160	16850	16850	16850	16850	0
293	20240216	162400	420986160	16850	16850	16850	16850	0
294	20240216	162300	420986160	16850	16850	16850	16850	0
295	20240216	162200	420986160	16850	16850	16850	16850	0
296	20240216	162100	420986160	16850	16850	16850	16850	0
297	20240216	162000	420986160	16850	16850	16850	16850	0
298	20240216	161900	420986160	16850	16850	16850	16850	0
299	20240216	161800	420986160	16850	16850	16850	16850	0
300	20240216	161700	420986160	16850	16850	16850	16850	0
301	20240216	161600	420986160	16850	16850	16850	16850	0
302	20240216	161500	420986160	16850	16850	16850	16850	340
303	20240216	161400	420986160	16850	16850	16850	16850	0
304	20240216	161300	420986160	16850	16850	16850	16850	0
305	20240216	161200	420986160	16850	16850	16850	16850	0
306	20240216	161100	420986160	16850	16850	16850	16850	0
307	20240216	161000	420986160	16850	16850	16850	16850	0
308	20240216	160900	420986160	16850	16850	16850	16850	0
309	20240216	160800	420986160	16850	16850	16850	16850	0
310	20240216	160700	420986160	16850	16850	16850	16850	0
311	20240216	160600	420986160	16850	16850	16850	16850	0
312	20240216	160500	420986160	16850	16850	16850	16850	0
313	20240216	160400	420986160	16850	16850	16850	16850	0
314	20240216	160300	420986160	16850	16850	16850	16850	0
315	20240216	160200	420986160	16850	16850	16850	16850	0
316	20240216	160100	420986160	16850	16850	16850	16850	0
317	20240216	160000	420986160	16850	16850	16850	16850	0
318	20240216	155900	420986160	16850	16850	16850	16850	0
319	20240216	155800	420986160	16850	16850	16850	16850	0
320	20240216	155700	420986160	16850	16850	16850	16850	0
321	20240216	155600	420986160	16850	16850	16850	16850	0
322	20240216	155500	420986160	16850	16850	16850	16850	0
323	20240216	155400	420986160	16850	16850	16850	16850	0
324	20240216	155300	420986160	16850	16850	16850	16850	0
325	20240216	155200	420986160	16850	16850	16850	16850	0
326	20240216	155100	420986160	16850	16850	16850	16850	0
327	20240216	155000	420986160	16850	16850	16850	16850	0
328	20240216	154900	420986160	16850	16850	16850	16850	0
329	20240216	154800	420986160	16850	16850	16850	16850	0
330	20240216	154700	420986160	16850	16850	16850	16850	0
331	20240216	154600	420986160	16850	16850	16850	16850	0
332	20240216	154500	420986160	16850	16850	16850	16850	340
333	20240216	154400	420986160	16850	16850	16850	16850	0
334	20240216	154300	420986160	16850	16850	16850	16850	0
335	20240216	154200	420986160	16850	16850	16850	16850	0
336	20240216	154100	420986160	16850	16850	16850	16850	0
337	20240216	154000	420986160	16850	16850	16850	16850	0
338	20240216	153900	420986160	16850	16850	16850	16850	0
339	20240216	153800	420986160	16850	16850	16850	16850	0
340	20240216	153700	420986160	16850	16850	16850	16850	0
341	20240216	153600	420986160	16850	16850	16850	16850	0
342	20240216	153500	420986160	16850	16850	16850	16850	0
343	20240216	153400	420986160	16850	16850	16850	16850	0
344	20240216	153300	420986160	16850	16850	16850	16850	0
345	20240216	153200	420986160	16850	16850	16850	16850	0
346	20240216	153100	420986160	16850	16850	16850	16850	0
347	20240216	153000	420986160	16850	16850	16850	16850	340
348	20240216	152900	415257160	16930	16930	16930	16930	0
349	20240216	152800	415257160	16930	16930	16930	16930	0
350	20240216	152700	415257160	16930	16930	16930	16930	0
351	20240216	152600	415257160	16930	16930	16930	16930	0
352	20240216	152500	415257160	16930	16930	16930	16930	0
353	20240216	152400	415257160	16930	16930	16930	16930	0
354	20240216	152300	415257160	16930	16930	16930	16930	0
355	20240216	152200	415257160	16930	16930	16930	16930	0
356	20240216	152100	415257160	16930	16930	16930	16930	0
357	20240216	152000	415257160	16930	16930	16930	16930	0
358	20240216	151900	415257160	16930	16770	16930	16770	932
359	20240216	151800	399544440	16780	16800	16800	16770	406
360	20240216	151700	392731770	16790	16800	16860	16780	327
361	20240216	151600	387242370	16790	16840	16840	16790	181
362	20240216	151500	384194540	16840	16840	16840	16840	1
363	20240216	151400	384177700	16790	16790	16790	16790	0
364	20240216	151300	384177700	16790	16840	16840	16790	12
365	20240216	151200	383975920	16790	16790	16840	16780	213
366	20240216	151100	380400010	16790	16790	16790	16780	29
367	20240216	151000	379913180	16780	16790	16790	16780	14
368	20240216	150900	379678160	16790	16790	16800	16770	153
369	20240216	150800	377110600	16790	16790	16790	16790	42
370	20240216	150700	376405420	16780	16780	16780	16780	0
371	20240216	150600	376405420	16780	16780	16780	16780	0
372	20240216	150500	376405420	16780	16780	16780	16770	38
373	20240216	150400	375767800	16780	16790	16790	16780	1028
374	20240216	150300	358513440	16790	16810	16810	16790	713
375	20240216	150200	346529620	16810	16810	16810	16810	2
376	20240216	150100	346496000	16810	16820	16820	16810	80
377	20240216	150000	345150600	16820	16830	16830	16820	133
378	20240216	145900	342913160	16830	16830	16830	16830	68
379	20240216	145800	341768720	16840	16840	16840	16840	0
380	20240216	145700	341768720	16840	16840	16840	16840	0
381	20240216	145600	341768720	16840	16840	16840	16840	0
382	20240216	145500	341768720	16840	16840	16840	16840	0
383	20240216	145400	341768720	16840	16830	16840	16830	47
384	20240216	145300	340977700	16830	16830	16830	16830	0
385	20240216	145200	340977700	16830	16830	16830	16830	202
386	20240216	145100	337578040	16830	16830	16830	16830	0
387	20240216	145000	337578040	16830	16830	16830	16830	0
388	20240216	144900	337578040	16830	16830	16830	16830	0
389	20240216	144800	337578040	16830	16830	16830	16830	1
390	20240216	144700	337561210	16840	16840	16840	16840	0
391	20240216	144600	337561210	16840	16840	16840	16840	0
392	20240216	144500	337561210	16840	16840	16840	16840	0
393	20240216	144400	337561210	16840	16840	16840	16840	60
394	20240216	144300	336550810	16850	16850	16850	16850	0
395	20240216	144200	336550810	16850	16850	16850	16850	0
396	20240216	144100	336550810	16850	16850	16850	16850	0
397	20240216	144000	336550810	16850	16850	16850	16850	0
398	20240216	143900	336550810	16850	16850	16850	16850	0
399	20240216	143800	336550810	16850	16850	16850	16850	0
400	20240216	143700	336550810	16850	16850	16850	16850	15
401	20240216	143600	336298060	16810	16810	16810	16810	0
402	20240216	143500	336298060	16810	16810	16810	16810	0
403	20240216	143400	336298060	16810	16810	16810	16810	0
404	20240216	143300	336298060	16810	16810	16810	16810	0
405	20240216	143200	336298060	16810	16810	16810	16810	0
406	20240216	143100	336298060	16810	16840	16840	16810	182
407	20240216	143000	333235630	16850	16850	16850	16850	0
408	20240216	142900	333235630	16850	16850	16850	16850	0
409	20240216	142800	333235630	16850	16850	16850	16850	5
410	20240216	142700	333151380	16840	16840	16840	16840	118
411	20240216	142600	331164260	16840	16840	16840	16840	0
412	20240216	142500	331164260	16840	16840	16840	16840	0
413	20240216	142400	331164260	16840	16840	16840	16840	0
414	20240216	142300	331164260	16840	16840	16840	16840	23
415	20240216	142200	330776940	16850	16850	16850	16850	0
416	20240216	142100	330776940	16850	16850	16850	16850	0
417	20240216	142000	330776940	16850	16850	16850	16850	36
418	20240216	141900	330170340	16850	16850	16850	16850	0
419	20240216	141800	330170340	16850	16860	16860	16850	74
420	20240216	141700	328923340	16860	16860	16860	16860	0
421	20240216	141600	328923340	16860	16860	16860	16860	0
422	20240216	141500	328923340	16860	16860	16860	16860	0
423	20240216	141400	328923340	16860	16860	16860	16860	25
424	20240216	141300	328501840	16860	16860	16860	16860	0
425	20240216	141200	328501840	16860	16860	16860	16860	0
426	20240216	141100	328501840	16860	16860	16860	16860	0
427	20240216	141000	328501840	16860	16860	16860	16860	0
428	20240216	140900	328501840	16860	16860	16860	16860	1
429	20240216	140800	328484980	16860	16860	16860	16860	1
430	20240216	140700	328468120	16860	16860	16860	16860	0
431	20240216	140600	328468120	16860	16860	16860	16860	5
432	20240216	140500	328383820	16860	16860	16860	16860	0
433	20240216	140400	328383820	16860	16860	16860	16860	0
434	20240216	140300	328383820	16860	16860	16860	16860	100
435	20240216	140200	326697820	16860	16860	16860	16860	1
436	20240216	140100	326680960	16860	16860	16860	16860	9
437	20240216	140000	326529220	16860	16860	16860	16860	0
438	20240216	135900	326529220	16860	16860	16860	16860	0
439	20240216	135800	326529220	16860	16860	16860	16860	3
440	20240216	135700	326478640	16860	16860	16860	16860	0
441	20240216	135600	326478640	16860	16860	16860	16860	2
442	20240216	135500	326444920	16840	16840	16840	16840	0
443	20240216	135400	326444920	16840	16840	16840	16840	1
444	20240216	135300	326428080	16860	16860	16860	16860	0
445	20240216	135200	326428080	16860	16860	16860	16860	1
446	20240216	135100	326411220	16860	16860	16860	16860	0
447	20240216	135000	326411220	16860	16860	16860	16860	0
448	20240216	134900	326411220	16860	16860	16860	16860	0
449	20240216	134800	326411220	16860	16850	16860	16850	93
450	20240216	134700	324844160	16860	16860	16860	16860	0
451	20240216	134600	324844160	16860	16860	16860	16860	0
452	20240216	134500	324844160	16860	16860	16860	16860	0
453	20240216	134400	324844160	16860	16860	16860	16860	0
454	20240216	134300	324844160	16860	16860	16860	16860	0
455	20240216	134200	324844160	16860	16860	16860	16860	44
456	20240216	134100	324102320	16860	16860	16860	16860	2
457	20240216	134000	324068600	16850	16850	16850	16850	18
458	20240216	133900	323765300	16840	16840	16840	16840	0
459	20240216	133800	323765300	16840	16840	16840	16840	33
460	20240216	133700	323209580	16850	16850	16850	16850	0
461	20240216	133600	323209580	16850	16850	16850	16850	32
462	20240216	133500	322670380	16850	16850	16850	16850	0
463	20240216	133400	322670380	16850	16850	16850	16850	0
464	20240216	133300	322670380	16850	16850	16850	16850	18
465	20240216	133200	322367080	16840	16840	16840	16840	0
466	20240216	133100	322367080	16840	16840	16840	16840	0
467	20240216	133000	322367080	16840	16840	16840	16840	37
468	20240216	132900	321744000	16850	16850	16850	16850	21
469	20240216	132800	321390150	16850	16850	16850	16850	0
470	20240216	132700	321390150	16850	16850	16850	16850	0
471	20240216	132600	321390150	16850	16850	16850	16850	30
472	20240216	132500	320884650	16850	16850	16850	16850	27
473	20240216	132400	320429700	16850	16850	16850	16850	0
474	20240216	132300	320429700	16850	16850	16850	16850	0
475	20240216	132200	320429700	16850	16850	16850	16850	0
476	20240216	132100	320429700	16850	16850	16850	16850	6
477	20240216	132000	320328600	16850	16850	16850	16850	0
478	20240216	131900	320328600	16850	16850	16850	16850	3
479	20240216	131800	320278050	16850	16850	16850	16850	1
480	20240216	131700	320261200	16820	16820	16820	16820	0
481	20240216	131600	320261200	16820	16810	16820	16810	125
482	20240216	131500	318159520	16820	16820	16820	16820	0
483	20240216	131400	318159520	16820	16800	16820	16800	23
484	20240216	131300	317772990	16800	16800	16800	16800	1
485	20240216	131200	317756190	16800	16800	16800	16800	0
486	20240216	131100	317756190	16800	16800	16800	16800	82
487	20240216	131000	316378590	16800	16800	16800	16800	10
488	20240216	130900	316210590	16800	16800	16800	16800	0
489	20240216	130800	316210590	16800	16800	16800	16800	0
490	20240216	130700	316210590	16800	16800	16800	16800	93
491	20240216	130600	314648190	16810	16810	16810	16810	1
492	20240216	130500	314631380	16810	16810	16810	16810	0
493	20240216	130400	314631380	16810	16810	16810	16810	81
494	20240216	130300	313269770	16810	16810	16810	16810	10
495	20240216	130200	313101670	16810	16810	16810	16810	0
496	20240216	130100	313101670	16810	16810	16810	16810	0
497	20240216	130000	313101670	16810	16810	16810	16810	93
498	20240216	125900	311538340	16810	16810	16810	16810	0
499	20240216	125800	311538340	16810	16810	16810	16810	0
500	20240216	125700	311538340	16810	16810	16810	16810	83
501	20240216	125600	310143110	16810	16820	16820	16810	17
502	20240216	125500	309857270	16810	16810	16810	16810	0
503	20240216	125400	309857270	16810	16810	16810	16810	82
504	20240216	125300	308478850	16800	16800	16800	16800	11
505	20240216	125200	308294050	16800	16800	16800	16800	0
506	20240216	125100	308294050	16800	16800	16800	16800	83
507	20240216	125000	306899650	16800	16800	16800	16800	82
508	20240216	124900	305522050	16800	16800	16800	16800	31
509	20240216	124800	305001250	16800	16800	16800	16800	0
510	20240216	124700	305001250	16800	16800	16800	16800	0
511	20240216	124600	305001250	16800	16820	16820	16800	57
512	20240216	124500	304043630	16820	16820	16820	16820	0
513	20240216	124400	304043630	16820	16820	16820	16820	0
514	20240216	124300	304043630	16820	16800	16820	16800	185
515	20240216	124200	300934310	16810	16810	16810	16810	0
516	20240216	124100	300934310	16810	16810	16810	16810	20
517	20240216	124000	300598110	16800	16800	16800	16800	0
518	20240216	123900	300598110	16800	16800	16800	16800	10
519	20240216	123800	300430110	16800	16800	16800	16800	39
520	20240216	123700	299774910	16810	16810	16810	16810	11
521	20240216	123600	299590000	16810	16800	16810	16800	142
522	20240216	123500	297203800	16800	16800	16800	16800	11
523	20240216	123400	297019000	16800	16800	16800	16800	16
524	20240216	123300	296750200	16800	16800	16800	16800	0
525	20240216	123200	296750200	16800	16800	16800	16800	92
526	20240216	123100	295204600	16800	16800	16800	16800	0
527	20240216	123000	295204600	16800	16800	16800	16800	0
528	20240216	122900	295204600	16800	16800	16800	16790	1010
529	20240216	122800	278237430	16800	16800	16800	16800	11
530	20240216	122700	278052630	16800	16800	16800	16800	0
531	20240216	122600	278052630	16800	16800	16800	16800	0
532	20240216	122500	278052630	16800	16800	16800	16800	93
533	20240216	122400	276490230	16800	16800	16800	16800	0
534	20240216	122300	276490230	16800	16800	16800	16800	0
535	20240216	122200	276490230	16800	16800	16800	16800	83
536	20240216	122100	275095830	16800	16800	16800	16800	21
537	20240216	122000	274743030	16800	16800	16800	16800	0
538	20240216	121900	274743030	16800	16800	16800	16800	0
539	20240216	121800	274743030	16800	16800	16800	16800	253
540	20240216	121700	270492630	16800	16800	16800	16800	0
541	20240216	121600	270492630	16800	16800	16800	16800	83
542	20240216	121500	269098230	16800	16800	16800	16800	51
543	20240216	121400	268241430	16800	16800	16800	16800	160
544	20240216	121300	265553430	16800	16800	16800	16800	0
545	20240216	121200	265553430	16800	16800	16800	16800	200
546	20240216	121100	262193430	16810	16810	16810	16810	181
547	20240216	121000	259150820	16820	16820	16820	16820	0
548	20240216	120900	259150820	16820	16820	16820	16820	1
549	20240216	120800	259134000	16810	16810	16810	16810	82
550	20240216	120700	257755580	16810	16810	16810	16810	41
551	20240216	120600	257066370	16800	16800	16800	16800	0
552	20240216	120500	257066370	16800	16800	16800	16800	3
553	20240216	120400	257015970	16800	16810	16810	16800	134
554	20240216	120300	254764250	16810	16810	16810	16810	1
555	20240216	120200	254747440	16810	16810	16810	16810	299
556	20240216	120100	249721250	16810	16810	16810	16810	41
557	20240216	120000	249032040	16820	16820	16820	16820	10
558	20240216	115900	248863840	16820	16820	16820	16820	0
559	20240216	115800	248863840	16820	16810	16820	16810	5
560	20240216	115700	248779780	16810	16820	16820	16810	79
561	20240216	115600	247451780	16820	16820	16820	16820	0
562	20240216	115500	247451780	16820	16820	16820	16820	0
563	20240216	115400	247451780	16820	16810	16820	16810	84
564	20240216	115300	246039730	16820	16820	16820	16820	21
565	20240216	115200	245686510	16820	16820	16820	16820	119
566	20240216	115100	243684930	16810	16810	16810	16810	39
567	20240216	115000	243029340	16800	16800	16800	16800	92
568	20240216	114900	241483740	16810	16810	16810	16810	10
569	20240216	114800	241315640	16810	16810	16810	16810	20
570	20240216	114700	240979440	16800	16800	16800	16800	93
571	20240216	114600	239417040	16810	16810	16810	16810	0
572	20240216	114500	239417040	16810	16810	16810	16810	1
573	20240216	114400	239400230	16810	16810	16810	16810	0
574	20240216	114300	239400230	16810	16810	16810	16810	87
575	20240216	114200	237937760	16810	16810	16810	16810	16
576	20240216	114100	237668800	16810	16810	16810	16810	146
577	20240216	114000	235214540	16820	16820	16820	16820	0
578	20240216	113900	235214540	16820	16820	16820	16820	8
579	20240216	113800	235079980	16820	16820	16820	16820	10
580	20240216	113700	234911780	16780	16780	16780	16780	19
581	20240216	113600	234592960	16800	16800	16800	16800	100
582	20240216	113500	232912960	16830	16830	16830	16830	11
583	20240216	113400	232727830	16820	16790	16820	16780	103
584	20240216	113300	230998420	16780	16780	16780	16780	10
585	20240216	113200	230830620	16780	16780	16780	16780	216
586	20240216	113100	227206140	16780	16780	16780	16780	11
587	20240216	113000	227021560	16780	16780	16780	16780	30
588	20240216	112900	226518160	16770	16770	16770	16770	82
589	20240216	112800	225143020	16780	16780	16780	16780	0
590	20240216	112700	225143020	16780	16780	16780	16780	0
591	20240216	112600	225143020	16780	16780	16780	16780	6
592	20240216	112500	225042340	16800	16800	16800	16800	9
593	20240216	112400	224891140	16810	16810	16810	16810	0
594	20240216	112300	224891140	16810	16810	16810	16810	1
595	20240216	112200	224874330	16770	16780	16780	16770	11
596	20240216	112100	224689840	16770	16770	16770	16770	0
597	20240216	112000	224689840	16770	16770	16770	16770	0
598	20240216	111900	224689840	16770	16770	16770	16770	20
599	20240216	111800	224354440	16770	16770	16770	16770	5
600	20240216	111700	224270590	16770	16770	16770	16770	1
601	20240216	111600	224253820	16770	16770	16770	16770	77
602	20240216	111500	222962530	16780	16770	16780	16760	145
603	20240216	111400	220530980	16770	16770	16770	16770	25
604	20240216	111300	220111730	16770	16770	16770	16770	59
605	20240216	111200	219122300	16770	16770	16770	16770	81
606	20240216	111100	217763930	16770	16770	16780	16770	25
607	20240216	111000	217344650	16770	16780	16780	16770	27
608	20240216	110900	216891660	16770	16770	16770	16770	82
609	20240216	110800	215516520	16780	16780	16780	16780	1
610	20240216	110700	215499740	16780	16780	16780	16780	31
611	20240216	110600	214979560	16780	16780	16780	16780	60
612	20240216	110500	213972760	16770	16770	16770	16770	103
613	20240216	110400	212245450	16790	16790	16790	16790	0
614	20240216	110300	212245450	16790	16790	16790	16790	1
615	20240216	110200	212228660	16770	16770	16770	16770	0
616	20240216	110100	212228660	16770	16770	16770	16770	26
617	20240216	110000	211792640	16820	16820	16820	16820	0
618	20240216	105900	211792640	16820	16820	16820	16820	0
619	20240216	105800	211792640	16820	16770	16820	16770	38
620	20240216	105700	211155330	16770	16770	16770	16770	24
621	20240216	105600	210752850	16770	16770	16770	16770	822
622	20240216	105500	196967910	16780	16780	16780	16780	8
623	20240216	105400	196833670	16780	16820	16820	16780	14
624	20240216	105300	196598710	16820	16820	16820	16820	5
625	20240216	105200	196514610	16820	16790	16820	16790	27
626	20240216	105100	196061250	16800	16800	16800	16800	300
627	20240216	105000	191021250	16790	16790	16790	16790	0
628	20240216	104900	191021250	16790	16790	16790	16790	115
629	20240216	104800	189090400	16790	16760	16790	16760	98
630	20240216	104700	187447750	16770	16770	16770	16760	308
631	20240216	104600	182282700	16770	16770	16770	16770	110
632	20240216	104500	180438000	16770	16770	16770	16770	5
633	20240216	104400	180354150	16760	16770	16770	16760	313
634	20240216	104300	175108260	16770	16770	16770	16770	170
635	20240216	104200	172257360	16770	16780	16780	16770	259
636	20240216	104100	167911910	16790	16780	16790	16780	87
637	20240216	104000	166452000	16790	16790	16790	16790	9
638	20240216	103900	166300890	16790	16790	16790	16790	45
639	20240216	103800	165545340	16790	16790	16790	16790	22
640	20240216	103700	165175960	16790	16800	16800	16790	455
641	20240216	103600	157534480	16800	16810	16810	16800	251
642	20240216	103500	153317170	16810	16810	16810	16810	4
643	20240216	103400	153249930	16810	16820	16820	16810	117
644	20240216	103300	151282380	16830	16830	16830	16830	52
645	20240216	103200	150407220	16820	16820	16820	16820	200
646	20240216	103100	147043220	16820	16820	16820	16820	0
647	20240216	103000	147043220	16820	16820	16820	16820	21
648	20240216	102900	146690000	16820	16820	16820	16820	0
649	20240216	102800	146690000	16820	16820	16820	16820	0
650	20240216	102700	146690000	16820	16820	16820	16820	1
651	20240216	102600	146673180	16820	16850	16850	16820	61
652	20240216	102500	145645660	16850	16850	16850	16850	3
653	20240216	102400	145595110	16850	16820	16850	16820	57
654	20240216	102300	144636160	16830	16830	16830	16830	22
655	20240216	102200	144265900	16830	16830	16830	16830	0
656	20240216	102100	144265900	16830	16830	16830	16830	0
657	20240216	102000	144265900	16830	16830	16830	16820	102
658	20240216	101900	142550070	16830	16820	16830	16820	157
659	20240216	101800	139909220	16820	16820	16820	16820	40
660	20240216	101700	139236420	16820	16820	16820	16820	8
661	20240216	101600	139101860	16810	16830	16830	16810	8
662	20240216	101500	138967330	16860	16860	16860	16860	85
663	20240216	101400	137534230	16860	16860	16860	16860	3
664	20240216	101300	137483650	16860	16860	16860	16860	3
665	20240216	101200	137433070	16870	16880	16880	16870	39
666	20240216	101100	136774760	16880	16880	16880	16880	0
667	20240216	101000	136774760	16880	16880	16880	16880	6
668	20240216	100900	136673480	16900	16900	16900	16900	0
669	20240216	100800	136673480	16900	16900	16900	16900	0
670	20240216	100700	136673480	16900	16900	16900	16900	0
671	20240216	100600	136673480	16900	16900	16900	16900	0
672	20240216	100500	136673480	16900	16810	16900	16810	68
673	20240216	100400	135525940	16810	16810	16810	16810	270
674	20240216	100300	130987240	16810	16810	16810	16810	19
675	20240216	100200	130667850	16810	16810	16810	16810	10
676	20240216	100100	130499750	16810	16810	16810	16810	0
677	20240216	100000	130499750	16810	16810	16810	16810	70
678	20240216	095900	129323050	16810	16810	16810	16810	80
679	20240216	095800	127978250	16800	16800	16800	16800	0
680	20240216	095700	127978250	16800	16800	16800	16800	0
681	20240216	095600	127978250	16800	16800	16800	16800	0
682	20240216	095500	127978250	16800	16800	16800	16800	10
683	20240216	095400	127810250	16800	16800	16800	16800	0
684	20240216	095300	127810250	16800	16800	16800	16800	0
685	20240216	095200	127810250	16800	16800	16810	16800	198
686	20240216	095100	124482810	16810	16810	16810	16810	1
687	20240216	095000	124466000	16810	16810	16810	16810	40
688	20240216	094900	123793600	16800	16810	16810	16800	251
689	20240216	094800	119575840	16930	16820	16930	16820	4
690	20240216	094700	119508360	16810	16810	16810	16810	115
691	20240216	094600	117575210	16810	16810	16810	16810	11
692	20240216	094500	117390300	16810	16820	16820	16810	47
693	20240216	094400	116600150	16820	16820	16820	16820	0
694	20240216	094300	116600150	16820	16820	16820	16820	3
695	20240216	094200	116549690	16930	16930	16930	16930	0
696	20240216	094100	116549690	16930	16930	16930	16810	54
697	20240216	094000	115641470	16930	16930	16930	16930	1
698	20240216	093900	115624540	16860	16800	16860	16800	865
699	20240216	093800	101074660	16800	16800	16800	16790	290
700	20240216	093700	96203580	16790	16790	16790	16790	0
701	20240216	093600	96203580	16790	16800	16800	16790	23
702	20240216	093500	95817360	16790	16790	16790	16790	113
703	20240216	093400	93920090	16790	16810	16810	16790	268
704	20240216	093300	89417690	16800	16830	16830	16800	354
705	20240216	093200	83466750	16860	16850	16860	16830	16
706	20240216	093100	83197150	16830	16870	16870	16830	1240
707	20240216	093000	62301560	16870	16880	16880	16870	24
708	20240216	092900	61896630	16870	16870	16870	16870	0
709	20240216	092800	61896630	16870	16870	16870	16870	0
710	20240216	092700	61896630	16870	16890	16890	16870	370
711	20240216	092600	55653390	16900	16900	16900	16900	0
712	20240216	092500	55653390	16900	16900	16900	16900	1
713	20240216	092400	55636490	16900	16900	16950	16900	101
714	20240216	092300	53929540	16900	16900	16900	16900	2
715	20240216	092200	53895740	16900	16910	16910	16900	198
716	20240216	092100	50549350	16960	16960	16960	16960	1
717	20240216	092000	50532390	16960	16960	16960	16960	10
718	20240216	091900	50362790	16900	16900	16900	16900	275
719	20240216	091800	45715290	16900	16910	16910	16900	129
720	20240216	091700	43534190	16950	16950	16950	16950	9
721	20240216	091600	43381640	16950	16920	16950	16900	648
722	20240216	091500	32423990	16930	16930	16930	16930	6
723	20240216	091400	32322410	16930	16930	16930	16930	12
724	20240216	091300	32119250	16930	16930	16930	16930	4
725	20240216	091200	32051530	16930	16930	16930	16930	200
726	20240216	091100	28665530	16910	16910	16910	16910	50
727	20240216	091000	27820030	16910	16930	17070	16910	289
728	20240216	090900	22927680	16950	16940	16950	16930	190
729	20240216	090800	19708580	17080	16970	17080	16960	8
730	20240216	090700	19572770	16960	16960	16960	16960	80
731	20240216	090600	18215970	16960	16960	16960	16960	0
732	20240216	090500	18215970	16960	16970	16970	16960	74
733	20240216	090400	16960920	16960	16960	16960	16960	0
734	20240216	090300	16960920	16960	16930	16960	16930	69
735	20240216	090200	15791040	16930	16930	16930	16930	1
736	20240216	090100	15774110	16960	16970	16970	16960	418
737	20240216	090000	8684730	16970	17130	17130	16970	509