KissMeData/122640/min/candle-20240213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240213	200700	3019119390	16600	16600	16600	16600	1485
3	20240213	200600	3019119390	16600	16600	16600	16600	0
4	20240213	200500	3019119390	16600	16600	16600	16600	0
5	20240213	200400	3019119390	16600	16600	16600	16600	0
6	20240213	200300	3019119390	16600	16600	16600	16600	0
7	20240213	200200	3019119390	16600	16600	16600	16600	0
8	20240213	200100	3019119390	16600	16600	16600	16600	0
9	20240213	200000	3019119390	16600	16600	16600	16600	0
10	20240213	195900	3019119390	16600	16600	16600	16600	0
11	20240213	195800	3019119390	16600	16600	16600	16600	0
12	20240213	195700	3019119390	16600	16600	16600	16600	0
13	20240213	195600	3019119390	16600	16600	16600	16600	0
14	20240213	195500	3019119390	16600	16600	16600	16600	0
15	20240213	195400	3019119390	16600	16600	16600	16600	0
16	20240213	195300	3019119390	16600	16600	16600	16600	0
17	20240213	195200	3019119390	16600	16600	16600	16600	0
18	20240213	195100	3019119390	16600	16600	16600	16600	0
19	20240213	195000	3019119390	16600	16600	16600	16600	0
20	20240213	194900	3019119390	16600	16600	16600	16600	0
21	20240213	194800	3019119390	16600	16600	16600	16600	0
22	20240213	194700	3019119390	16600	16600	16600	16600	0
23	20240213	194600	3019119390	16600	16600	16600	16600	0
24	20240213	194500	3019119390	16600	16600	16600	16600	0
25	20240213	194400	3019119390	16600	16600	16600	16600	0
26	20240213	194300	3019119390	16600	16600	16600	16600	0
27	20240213	194200	3019119390	16600	16600	16600	16600	0
28	20240213	194100	3019119390	16600	16600	16600	16600	0
29	20240213	194000	3019119390	16600	16600	16600	16600	0
30	20240213	193900	3019119390	16600	16600	16600	16600	0
31	20240213	193800	3019119390	16600	16600	16600	16600	0
32	20240213	193700	3019119390	16600	16600	16600	16600	1485
33	20240213	193600	3019119390	16600	16600	16600	16600	0
34	20240213	193500	3019119390	16600	16600	16600	16600	0
35	20240213	193400	3019119390	16600	16600	16600	16600	0
36	20240213	193300	3019119390	16600	16600	16600	16600	0
37	20240213	193200	3019119390	16600	16600	16600	16600	0
38	20240213	193100	3019119390	16600	16600	16600	16600	0
39	20240213	193000	3019119390	16600	16600	16600	16600	0
40	20240213	192900	3019119390	16600	16600	16600	16600	0
41	20240213	192800	3019119390	16600	16600	16600	16600	0
42	20240213	192700	3019119390	16600	16600	16600	16600	0
43	20240213	192600	3019119390	16600	16600	16600	16600	0
44	20240213	192500	3019119390	16600	16600	16600	16600	0
45	20240213	192400	3019119390	16600	16600	16600	16600	0
46	20240213	192300	3019119390	16600	16600	16600	16600	0
47	20240213	192200	3019119390	16600	16600	16600	16600	0
48	20240213	192100	3019119390	16600	16600	16600	16600	0
49	20240213	192000	3019119390	16600	16600	16600	16600	0
50	20240213	191900	3019119390	16600	16600	16600	16600	0
51	20240213	191800	3019119390	16600	16600	16600	16600	0
52	20240213	191700	3019119390	16600	16600	16600	16600	0
53	20240213	191600	3019119390	16600	16600	16600	16600	0
54	20240213	191500	3019119390	16600	16600	16600	16600	0
55	20240213	191400	3019119390	16600	16600	16600	16600	0
56	20240213	191300	3019119390	16600	16600	16600	16600	0
57	20240213	191200	3019119390	16600	16600	16600	16600	0
58	20240213	191100	3019119390	16600	16600	16600	16600	0
59	20240213	191000	3019119390	16600	16600	16600	16600	0
60	20240213	190900	3019119390	16600	16600	16600	16600	0
61	20240213	190800	3019119390	16600	16600	16600	16600	0
62	20240213	190700	3019119390	16600	16600	16600	16600	1485
63	20240213	190600	3019119390	16600	16600	16600	16600	0
64	20240213	190500	3019119390	16600	16600	16600	16600	0
65	20240213	190400	3019119390	16600	16600	16600	16600	0
66	20240213	190300	3019119390	16600	16600	16600	16600	0
67	20240213	190200	3019119390	16600	16600	16600	16600	0
68	20240213	190100	3019119390	16600	16600	16600	16600	0
69	20240213	190000	3019119390	16600	16600	16600	16600	0
70	20240213	185900	3019119390	16600	16600	16600	16600	0
71	20240213	185800	3019119390	16600	16600	16600	16600	0
72	20240213	185700	3019119390	16600	16600	16600	16600	0
73	20240213	185600	3019119390	16600	16600	16600	16600	0
74	20240213	185500	3019119390	16600	16600	16600	16600	0
75	20240213	185400	3019119390	16600	16600	16600	16600	0
76	20240213	185300	3019119390	16600	16600	16600	16600	0
77	20240213	185200	3019119390	16600	16600	16600	16600	0
78	20240213	185100	3019119390	16600	16600	16600	16600	0
79	20240213	185000	3019119390	16600	16600	16600	16600	0
80	20240213	184900	3019119390	16600	16600	16600	16600	0
81	20240213	184800	3019119390	16600	16600	16600	16600	0
82	20240213	184700	3019119390	16600	16600	16600	16600	0
83	20240213	184600	3019119390	16600	16600	16600	16600	0
84	20240213	184500	3019119390	16600	16600	16600	16600	0
85	20240213	184400	3019119390	16600	16600	16600	16600	0
86	20240213	184300	3019119390	16600	16600	16600	16600	0
87	20240213	184200	3019119390	16600	16600	16600	16600	0
88	20240213	184100	3019119390	16600	16600	16600	16600	0
89	20240213	184000	3019119390	16600	16600	16600	16600	0
90	20240213	183900	3019119390	16600	16600	16600	16600	0
91	20240213	183800	3019119390	16600	16600	16600	16600	0
92	20240213	183700	3019119390	16600	16600	16600	16600	1485
93	20240213	183600	3019119390	16600	16600	16600	16600	0
94	20240213	183500	3019119390	16600	16600	16600	16600	0
95	20240213	183400	3019119390	16600	16600	16600	16600	0
96	20240213	183300	3019119390	16600	16600	16600	16600	0
97	20240213	183200	3019119390	16600	16600	16600	16600	0
98	20240213	183100	3019119390	16600	16600	16600	16600	0
99	20240213	183000	3019119390	16600	16600	16600	16600	0
100	20240213	182900	3019119390	16600	16600	16600	16600	0
101	20240213	182800	3019119390	16600	16600	16600	16600	0
102	20240213	182700	3019119390	16600	16600	16600	16600	0
103	20240213	182600	3019119390	16600	16600	16600	16600	0
104	20240213	182500	3019119390	16600	16600	16600	16600	0
105	20240213	182400	3019119390	16600	16600	16600	16600	0
106	20240213	182300	3019119390	16600	16600	16600	16600	0
107	20240213	182200	3019119390	16600	16600	16600	16600	0
108	20240213	182100	3019119390	16600	16600	16600	16600	0
109	20240213	182000	3019119390	16600	16600	16600	16600	0
110	20240213	181900	3019119390	16600	16600	16600	16600	0
111	20240213	181800	3019119390	16600	16600	16600	16600	0
112	20240213	181700	3019119390	16600	16600	16600	16600	0
113	20240213	181600	3019119390	16600	16600	16600	16600	0
114	20240213	181500	3019119390	16600	16600	16600	16600	0
115	20240213	181400	3019119390	16600	16600	16600	16600	0
116	20240213	181300	3019119390	16600	16600	16600	16600	0
117	20240213	181200	3019119390	16600	16600	16600	16600	0
118	20240213	181100	3019119390	16600	16600	16600	16600	0
119	20240213	181000	3019119390	16600	16600	16600	16600	0
120	20240213	180900	3019119390	16600	16600	16600	16600	0
121	20240213	180800	3019119390	16600	16600	16600	16600	0
122	20240213	180700	3019119390	16600	16600	16600	16600	1485
123	20240213	180600	3019119390	16600	16600	16600	16600	0
124	20240213	180500	3019119390	16600	16600	16600	16600	0
125	20240213	180400	3019119390	16600	16600	16600	16600	0
126	20240213	180300	3019119390	16600	16600	16600	16600	0
127	20240213	180200	3019119390	16600	16600	16600	16600	0
128	20240213	180100	3019119390	16600	16600	16600	16600	0
129	20240213	180000	3019119390	16600	16600	16600	16600	0
130	20240213	175900	3019119390	16600	16600	16600	16600	0
131	20240213	175800	3019119390	16600	16600	16600	16600	0
132	20240213	175700	3019119390	16600	16600	16600	16600	0
133	20240213	175600	3019119390	16600	16600	16600	16600	0
134	20240213	175500	3019119390	16600	16600	16600	16600	0
135	20240213	175400	3019119390	16600	16600	16600	16600	0
136	20240213	175300	3019119390	16600	16600	16600	16600	0
137	20240213	175200	3019119390	16600	16600	16600	16600	0
138	20240213	175100	3019119390	16600	16600	16600	16600	0
139	20240213	175000	3019119390	16600	16600	16600	16600	0
140	20240213	174900	3019119390	16600	16600	16600	16600	0
141	20240213	174800	3019119390	16600	16600	16600	16600	0
142	20240213	174700	3019119390	16600	16600	16600	16600	0
143	20240213	174600	3019119390	16600	16600	16600	16600	0
144	20240213	174500	3019119390	16600	16600	16600	16600	0
145	20240213	174400	3019119390	16600	16600	16600	16600	0
146	20240213	174300	3019119390	16600	16600	16600	16600	0
147	20240213	174200	3019119390	16600	16600	16600	16600	0
148	20240213	174100	3019119390	16600	16600	16600	16600	0
149	20240213	174000	3019119390	16600	16600	16600	16600	0
150	20240213	173900	3019119390	16600	16600	16600	16600	0
151	20240213	173800	3019119390	16600	16600	16600	16600	0
152	20240213	173700	3019119390	16600	16600	16600	16600	1485
153	20240213	173600	3019119390	16600	16600	16600	16600	0
154	20240213	173500	3019119390	16600	16600	16600	16600	0
155	20240213	173400	3019119390	16600	16600	16600	16600	0
156	20240213	173300	3019119390	16600	16600	16600	16600	0
157	20240213	173200	3019119390	16600	16600	16600	16600	0
158	20240213	173100	3019119390	16600	16600	16600	16600	0
159	20240213	173000	3019119390	16600	16600	16600	16600	0
160	20240213	172900	3019119390	16600	16600	16600	16600	0
161	20240213	172800	3019119390	16600	16600	16600	16600	0
162	20240213	172700	3019119390	16600	16600	16600	16600	0
163	20240213	172600	3019119390	16600	16600	16600	16600	0
164	20240213	172500	3019119390	16600	16600	16600	16600	0
165	20240213	172400	3019119390	16600	16600	16600	16600	0
166	20240213	172300	3019119390	16600	16600	16600	16600	0
167	20240213	172200	3019119390	16600	16600	16600	16600	0
168	20240213	172100	3019119390	16600	16600	16600	16600	0
169	20240213	172000	3019119390	16600	16600	16600	16600	0
170	20240213	171900	3019119390	16600	16600	16600	16600	0
171	20240213	171800	3019119390	16600	16600	16600	16600	0
172	20240213	171700	3019119390	16600	16600	16600	16600	0
173	20240213	171600	3019119390	16600	16600	16600	16600	0
174	20240213	171500	3019119390	16600	16600	16600	16600	0
175	20240213	171400	3019119390	16600	16600	16600	16600	0
176	20240213	171300	3019119390	16600	16600	16600	16600	0
177	20240213	171200	3019119390	16600	16600	16600	16600	0
178	20240213	171100	3019119390	16600	16600	16600	16600	0
179	20240213	171000	3019119390	16600	16600	16600	16600	0
180	20240213	170900	3019119390	16600	16600	16600	16600	0
181	20240213	170800	3019119390	16600	16600	16600	16600	0
182	20240213	170700	3019119390	16600	16600	16600	16600	1485
183	20240213	170600	3019119390	16600	16600	16600	16600	0
184	20240213	170500	3019119390	16600	16600	16600	16600	0
185	20240213	170400	3019119390	16600	16600	16600	16600	0
186	20240213	170300	3019119390	16600	16600	16600	16600	0
187	20240213	170200	3019119390	16600	16600	16600	16600	0
188	20240213	170100	3019119390	16600	16600	16600	16600	0
189	20240213	170000	3019119390	16600	16600	16600	16600	0
190	20240213	165900	3019119390	16600	16600	16600	16600	0
191	20240213	165800	3019119390	16600	16600	16600	16600	0
192	20240213	165700	3019119390	16600	16600	16600	16600	0
193	20240213	165600	3019119390	16600	16600	16600	16600	0
194	20240213	165500	3019119390	16600	16600	16600	16600	0
195	20240213	165400	3019119390	16600	16600	16600	16600	0
196	20240213	165300	3019119390	16600	16600	16600	16600	0
197	20240213	165200	3019119390	16600	16600	16600	16600	0
198	20240213	165100	3019119390	16600	16600	16600	16600	0
199	20240213	165000	3019119390	16600	16600	16600	16600	0
200	20240213	164900	3019119390	16600	16600	16600	16600	0
201	20240213	164800	3019119390	16600	16600	16600	16600	0
202	20240213	164700	3019119390	16600	16600	16600	16600	0
203	20240213	164600	3019119390	16600	16600	16600	16600	0
204	20240213	164500	3019119390	16600	16600	16600	16600	0
205	20240213	164400	3019119390	16600	16600	16600	16600	0
206	20240213	164300	3019119390	16600	16600	16600	16600	0
207	20240213	164200	3019119390	16600	16600	16600	16600	0
208	20240213	164100	3019119390	16600	16600	16600	16600	0
209	20240213	164000	3019119390	16600	16600	16600	16600	0
210	20240213	163900	3019119390	16600	16600	16600	16600	0
211	20240213	163800	3019119390	16600	16600	16600	16600	0
212	20240213	163700	3019119390	16600	16600	16600	16600	1485
213	20240213	163600	3019119390	16600	16600	16600	16600	0
214	20240213	163500	3019119390	16600	16600	16600	16600	0
215	20240213	163400	3019119390	16600	16600	16600	16600	0
216	20240213	163300	3019119390	16600	16600	16600	16600	0
217	20240213	163200	3019119390	16600	16600	16600	16600	0
218	20240213	163100	3019119390	16600	16600	16600	16600	0
219	20240213	163000	3019119390	16600	16600	16600	16600	0
220	20240213	162900	3019119390	16600	16600	16600	16600	0
221	20240213	162800	3019119390	16600	16600	16600	16600	0
222	20240213	162700	3019119390	16600	16600	16600	16600	0
223	20240213	162600	3019119390	16600	16600	16600	16600	0
224	20240213	162500	3019119390	16600	16600	16600	16600	0
225	20240213	162400	3019119390	16600	16600	16600	16600	0
226	20240213	162300	3019119390	16600	16600	16600	16600	0
227	20240213	162200	3019119390	16600	16600	16600	16600	0
228	20240213	162100	3019119390	16600	16600	16600	16600	0
229	20240213	162000	3019119390	16600	16600	16600	16600	0
230	20240213	161900	3019119390	16600	16600	16600	16600	0
231	20240213	161800	3019119390	16600	16600	16600	16600	0
232	20240213	161700	3019119390	16600	16600	16600	16600	0
233	20240213	161600	3019119390	16600	16600	16600	16600	0
234	20240213	161500	3019119390	16600	16600	16600	16600	0
235	20240213	161400	3019119390	16600	16600	16600	16600	0
236	20240213	161300	3019119390	16600	16600	16600	16600	0
237	20240213	161200	3019119390	16600	16600	16600	16600	0
238	20240213	161100	3019119390	16600	16600	16600	16600	0
239	20240213	161000	3019119390	16600	16600	16600	16600	0
240	20240213	160900	3019119390	16600	16600	16600	16600	0
241	20240213	160800	3019119390	16600	16600	16600	16600	0
242	20240213	160700	3019119390	16600	16600	16600	16600	1485
243	20240213	160600	3019119390	16600	16600	16600	16600	0
244	20240213	160500	3019119390	16600	16600	16600	16600	0
245	20240213	160400	3019119390	16600	16600	16600	16600	0
246	20240213	160300	3019119390	16600	16600	16600	16600	0
247	20240213	160200	3019119390	16600	16600	16600	16600	0
248	20240213	160100	3019119390	16600	16600	16600	16600	0
249	20240213	160000	3019119390	16600	16600	16600	16600	0
250	20240213	155900	3019119390	16600	16600	16600	16600	0
251	20240213	155800	3019119390	16600	16600	16600	16600	0
252	20240213	155700	3019119390	16600	16600	16600	16600	0
253	20240213	155600	3019119390	16600	16600	16600	16600	0
254	20240213	155500	3019119390	16600	16600	16600	16600	0
255	20240213	155400	3019119390	16600	16600	16600	16600	0
256	20240213	155300	3019119390	16600	16600	16600	16600	0
257	20240213	155200	3019119390	16600	16600	16600	16600	0
258	20240213	155100	3019119390	16600	16600	16600	16600	0
259	20240213	155000	3019119390	16600	16600	16600	16600	0
260	20240213	154900	3019119390	16600	16600	16600	16600	0
261	20240213	154800	3019119390	16600	16600	16600	16600	0
262	20240213	154700	3019119390	16600	16600	16600	16600	0
263	20240213	154600	3019119390	16600	16600	16600	16600	0
264	20240213	154500	3019119390	16600	16600	16600	16600	0
265	20240213	154400	3019119390	16600	16600	16600	16600	0
266	20240213	154300	3019119390	16600	16600	16600	16600	0
267	20240213	154200	3019119390	16600	16600	16600	16600	0
268	20240213	154100	3019119390	16600	16600	16600	16600	0
269	20240213	154000	3019119390	16600	16600	16600	16600	0
270	20240213	153900	3019119390	16600	16600	16600	16600	0
271	20240213	153800	3019119390	16600	16600	16600	16600	0
272	20240213	153700	3019119390	16600	16600	16600	16600	1485
273	20240213	153600	3019119390	16600	16600	16600	16600	0
274	20240213	153500	3019119390	16600	16600	16600	16600	0
275	20240213	153400	3019119390	16600	16600	16600	16600	0
276	20240213	153300	3019119390	16600	16600	16600	16600	0
277	20240213	153200	3019119390	16600	16600	16600	16600	0
278	20240213	153100	3019119390	16600	16600	16600	16600	0
279	20240213	153000	3019119390	16600	16600	16600	16600	1485
280	20240213	152900	2994468390	16600	16600	16600	16600	0
281	20240213	152800	2994468390	16600	16600	16600	16600	0
282	20240213	152700	2994468390	16600	16600	16600	16600	0
283	20240213	152600	2994468390	16600	16600	16600	16600	0
284	20240213	152500	2994468390	16600	16600	16600	16600	0
285	20240213	152400	2994468390	16600	16600	16600	16600	0
286	20240213	152300	2994468390	16600	16600	16600	16600	0
287	20240213	152200	2994468390	16600	16600	16600	16600	0
288	20240213	152100	2994468390	16600	16600	16600	16600	0
289	20240213	152000	2994468390	16600	16600	16600	16600	0
290	20240213	151900	2994468390	16600	16600	16600	16600	473
291	20240213	151800	2986616590	16620	16600	16620	16600	522
292	20240213	151700	2977947800	16600	16600	16600	16600	2
293	20240213	151600	2977914600	16600	16610	16610	16600	463
294	20240213	151500	2970226440	16610	16610	16610	16600	406
295	20240213	151400	2963486570	16640	16620	16650	16620	326
296	20240213	151300	2958063440	16590	16610	16610	16580	599
297	20240213	151200	2948126230	16590	16600	16600	16590	672
298	20240213	151100	2936972750	16600	16610	16610	16600	224
299	20240213	151000	2933252310	16610	16600	16610	16600	50
300	20240213	150900	2932422120	16650	16580	16650	16580	584
301	20240213	150800	2922713900	16590	16590	16590	16590	7
302	20240213	150700	2922597770	16590	16590	16590	16590	10
303	20240213	150600	2922431870	16580	16580	16580	16580	0
304	20240213	150500	2922431870	16580	16630	16630	16580	342
305	20240213	150400	2916761410	16630	16610	16630	16610	620
306	20240213	150300	2906455610	16620	16610	16620	16610	30
307	20240213	150200	2905957260	16620	16580	16620	16580	565
308	20240213	150100	2896575170	16580	16580	16580	16570	129
309	20240213	150000	2894436680	16590	16590	16590	16590	2
310	20240213	145900	2894403500	16600	16600	16600	16600	12
311	20240213	145800	2894204300	16600	16600	16600	16600	352
312	20240213	145700	2888361100	16590	16590	16590	16590	50
313	20240213	145600	2887531600	16560	16570	16570	16560	4
314	20240213	145500	2887465340	16550	16540	16550	16540	266
315	20240213	145400	2883064950	16530	16530	16530	16530	155
316	20240213	145300	2880502800	16530	16540	16540	16530	195
317	20240213	145200	2877278600	16550	16540	16550	16530	27
318	20240213	145100	2876832010	16530	16530	16530	16530	49
319	20240213	145000	2876022040	16530	16530	16530	16530	0
320	20240213	144900	2876022040	16530	16520	16530	16520	607
321	20240213	144800	2865988830	16530	16530	16530	16520	404
322	20240213	144700	2859311470	16530	16520	16530	16520	102
323	20240213	144600	2857625660	16530	16530	16530	16530	906
324	20240213	144500	2842649480	16530	16580	16580	16530	827
325	20240213	144400	2828953020	16600	16650	16650	16600	120
326	20240213	144300	2826960650	16600	16620	16660	16600	500
327	20240213	144200	2818656610	16580	16590	16590	16580	341
328	20240213	144100	2813000550	16640	16590	16670	16590	431
329	20240213	144000	2805829100	16590	16600	16600	16590	59
330	20240213	143900	2804850180	16590	16620	16620	16590	248
331	20240213	143800	2800732300	16620	16620	16630	16600	563
332	20240213	143700	2791383280	16610	16630	16630	16610	589
333	20240213	143600	2781594350	16620	16630	16630	16620	293
334	20240213	143500	2776722000	16640	16640	16640	16640	8
335	20240213	143400	2776588880	16640	16640	16640	16640	75
336	20240213	143300	2775340880	16640	16640	16640	16640	23
337	20240213	143200	2774958160	16640	16650	16660	16640	23
338	20240213	143100	2774575270	16650	16640	16650	16640	51
339	20240213	143000	2773726360	16650	16640	16650	16640	41
340	20240213	142900	2773044030	16640	16640	16640	16640	50
341	20240213	142800	2772212030	16650	16640	16650	16640	61
342	20240213	142700	2771196440	16670	16650	16670	16650	200
343	20240213	142600	2767862980	16640	16650	16660	16640	609
344	20240213	142500	2757724020	16650	16640	16650	16640	30
345	20240213	142400	2757224770	16650	16660	16660	16650	914
346	20240213	142300	2741997940	16670	16670	16680	16670	231
347	20240213	142200	2738147070	16700	16700	16700	16700	0
348	20240213	142100	2738147070	16700	16700	16700	16700	0
349	20240213	142000	2738147070	16700	16690	16700	16690	168
350	20240213	141900	2735342320	16680	16660	16680	16660	394
351	20240213	141800	2728777430	16650	16660	16660	16650	110
352	20240213	141700	2726945830	16650	16650	16650	16650	25
353	20240213	141600	2726529580	16660	16660	16660	16660	13
354	20240213	141500	2726313000	16640	16660	16660	16640	944
355	20240213	141400	2710593760	16660	16660	16660	16660	553
356	20240213	141300	2701380780	16670	16670	16670	16670	114
357	20240213	141200	2699480400	16670	16670	16670	16670	25
358	20240213	141100	2699063650	16670	16670	16670	16670	24
359	20240213	141000	2698663570	16670	16670	16670	16670	25
360	20240213	140900	2698246820	16670	16670	16670	16670	24
361	20240213	140800	2697846740	16670	16670	16670	16670	24
362	20240213	140700	2697446660	16700	16700	16700	16700	0
363	20240213	140600	2697446660	16700	16670	16700	16670	339
364	20240213	140500	2691793410	16670	16670	16670	16670	100
365	20240213	140400	2690126410	16670	16670	16680	16670	79
366	20240213	140300	2688809440	16670	16680	16680	16670	27
367	20240213	140200	2688359320	16670	16670	16670	16670	5
368	20240213	140100	2688275970	16670	16670	16670	16670	149
369	20240213	140000	2685792140	16670	16680	16680	16670	34
370	20240213	135900	2685225270	16680	16670	16680	16670	125
371	20240213	135800	2683141510	16670	16680	16680	16670	162
372	20240213	135700	2680439630	16680	16680	16680	16680	0
373	20240213	135600	2680439630	16680	16690	16690	16680	88
374	20240213	135500	2678971200	16680	16680	16680	16680	104
375	20240213	135400	2677236480	16680	16680	16680	16680	20
376	20240213	135300	2676902880	16690	16690	16690	16690	150
377	20240213	135200	2674399380	16690	16670	16700	16670	1372
378	20240213	135100	2651489970	16670	16670	16670	16670	10
379	20240213	135000	2651323270	16670	16670	16670	16670	121
380	20240213	134900	2649306200	16690	16690	16690	16690	7
381	20240213	134800	2649189370	16690	16690	16690	16690	43
382	20240213	134700	2648471700	16690	16670	16690	16640	407
383	20240213	134600	2641686100	16670	16670	16670	16670	78
384	20240213	134500	2640385840	16670	16670	16670	16670	0
385	20240213	134400	2640385840	16670	16670	16670	16670	10
386	20240213	134300	2640219140	16680	16680	16680	16680	0
387	20240213	134200	2640219140	16680	16680	16680	16680	4
388	20240213	134100	2640152420	16650	16650	16650	16650	9
389	20240213	134000	2640002570	16730	16730	16730	16730	0
390	20240213	133900	2640002570	16730	16650	16730	16650	237
391	20240213	133800	2636048760	16700	16700	16700	16700	0
392	20240213	133700	2636048760	16700	16700	16700	16700	0
393	20240213	133600	2636048760	16700	16700	16700	16700	0
394	20240213	133500	2636048760	16700	16700	16700	16700	0
395	20240213	133400	2636048760	16700	16700	16700	16700	1
396	20240213	133300	2636032060	16700	16680	16700	16680	73
397	20240213	133200	2634813790	16680	16680	16680	16680	0
398	20240213	133100	2634813790	16680	16680	16680	16680	0
399	20240213	133000	2634813790	16680	16670	16680	16660	12
400	20240213	132900	2634613790	16670	16660	16670	16660	305
401	20240213	132800	2629532480	16660	16660	16660	16660	4
402	20240213	132700	2629465840	16660	16650	16660	16650	150
403	20240213	132600	2626967340	16600	16580	16600	16580	389
404	20240213	132500	2620511040	16570	16570	16570	16570	0
405	20240213	132400	2620511040	16570	16570	16570	16570	70
406	20240213	132300	2619351140	16580	16580	16580	16580	12
407	20240213	132200	2619152180	16580	16580	16580	16580	354
408	20240213	132100	2613282860	16580	16590	16590	16580	196
409	20240213	132000	2610031240	16590	16600	16600	16590	186
410	20240213	131900	2606943840	16660	16600	16660	16600	310
411	20240213	131800	2601790340	16600	16610	16610	16590	1557
412	20240213	131700	2575943490	16610	16610	16610	16610	148
413	20240213	131600	2573485210	16600	16610	16610	16600	60
414	20240213	131500	2572488970	16610	16610	16610	16610	286
415	20240213	131400	2567738510	16610	16610	16610	16610	539
416	20240213	131300	2558785720	16620	16660	16660	16620	345
417	20240213	131200	2553050310	16670	16670	16670	16670	0
418	20240213	131100	2553050310	16670	16670	16670	16670	100
419	20240213	131000	2551383310	16670	16650	16670	16640	388
420	20240213	130900	2544923870	16650	16660	16660	16650	1106
421	20240213	130800	2526507870	16670	16670	16670	16670	107
422	20240213	130700	2524724180	16670	16670	16670	16670	300
423	20240213	130600	2519723180	16680	16680	16680	16680	1
424	20240213	130500	2519706500	16700	16700	16700	16700	108
425	20240213	130400	2517902900	16700	16720	16720	16700	24
426	20240213	130300	2517502060	16750	16750	16750	16720	139
427	20240213	130200	2515176810	16750	16750	16750	16750	502
428	20240213	130100	2506768310	16760	16760	16760	16760	0
429	20240213	130000	2506768310	16760	16760	16760	16700	107
430	20240213	125900	2504980990	16700	16700	16700	16700	0
431	20240213	125800	2504980990	16700	16700	16700	16700	80
432	20240213	125700	2503644990	16700	16700	16700	16700	1
433	20240213	125600	2503628290	16710	16730	16730	16710	688
434	20240213	125500	2492121150	16740	16750	16750	16740	58
435	20240213	125400	2491150030	16760	16770	16770	16760	13
436	20240213	125300	2490932060	16760	16720	16760	16720	1009
437	20240213	125200	2474046210	16710	16710	16710	16710	50
438	20240213	125100	2473210710	16710	16710	16710	16710	100
439	20240213	125000	2471539710	16710	16710	16710	16710	42
440	20240213	124900	2470837890	16720	16680	16720	16680	697
441	20240213	124800	2459203600	16670	16670	16670	16670	0
442	20240213	124700	2459203600	16670	16680	16680	16670	1800
443	20240213	124600	2429194600	16680	16680	16680	16680	7
444	20240213	124500	2429077840	16710	16710	16710	16710	0
445	20240213	124400	2429077840	16710	16710	16710	16710	20
446	20240213	124300	2428743640	16680	16680	16680	16680	6
447	20240213	124200	2428643560	16680	16680	16680	16680	5
448	20240213	124100	2428560160	16680	16700	16700	16670	143
449	20240213	124000	2426175550	16700	16700	16700	16700	2
450	20240213	123900	2426142150	16710	16710	16710	16710	0
451	20240213	123800	2426142150	16710	16710	16710	16710	0
452	20240213	123700	2426142150	16710	16680	16710	16680	1504
453	20240213	123600	2401025370	16680	16680	16680	16680	8
454	20240213	123500	2400891930	16680	16680	16680	16680	2
455	20240213	123400	2400858570	16670	16650	16670	16650	150
456	20240213	123300	2398358090	16650	16650	16650	16650	0
457	20240213	123200	2398358090	16650	16650	16650	16650	2
458	20240213	123100	2398324790	16640	16640	16640	16640	0
459	20240213	123000	2398324790	16640	16650	16650	16640	599
460	20240213	122900	2388352030	16650	16650	16650	16650	100
461	20240213	122800	2386687030	16650	16670	16670	16650	460
462	20240213	122700	2379020590	16670	16680	16690	16670	104
463	20240213	122600	2377286760	16670	16690	16690	16670	204
464	20240213	122500	2373883650	16700	16700	16700	16700	1
465	20240213	122400	2373866950	16700	16730	16730	16700	795
466	20240213	122300	2360583560	16750	16750	16750	16750	50
467	20240213	122200	2359746060	16740	16740	16740	16740	0
468	20240213	122100	2359746060	16740	16740	16740	16740	0
469	20240213	122000	2359746060	16740	16750	16750	16730	303
470	20240213	121900	2354672080	16750	16750	16750	16750	84
471	20240213	121800	2353265080	16750	16760	16760	16750	302
472	20240213	121700	2348204290	16760	16770	16770	16760	34
473	20240213	121600	2347634160	16760	16760	16760	16760	0
474	20240213	121500	2347634160	16760	16760	16760	16750	45
475	20240213	121400	2346880110	16790	16790	16790	16790	0
476	20240213	121300	2346880110	16790	16790	16790	16790	0
477	20240213	121200	2346880110	16790	16790	16790	16790	60
478	20240213	121100	2345872710	16800	16740	16800	16740	1002
479	20240213	121000	2329043520	16740	16770	16770	16740	67
480	20240213	120900	2327921490	16780	16780	16780	16780	0
481	20240213	120800	2327921490	16780	16780	16780	16780	0
482	20240213	120700	2327921490	16780	16780	16780	16780	21
483	20240213	120600	2327569110	16780	16780	16780	16780	0
484	20240213	120500	2327569110	16780	16780	16780	16780	30
485	20240213	120400	2327065710	16790	16750	16800	16750	1005
486	20240213	120300	2310202960	16750	16750	16750	16750	0
487	20240213	120200	2310202960	16750	16730	16750	16730	154
488	20240213	120100	2307623960	16740	16740	16740	16740	0
489	20240213	120000	2307623960	16740	16740	16740	16740	2
490	20240213	115900	2307590480	16720	16720	16720	16720	1
491	20240213	115800	2307573760	16720	16740	16740	16720	132
492	20240213	115700	2305366080	16740	16730	16740	16730	269
493	20240213	115600	2300863840	16720	16720	16720	16720	22
494	20240213	115500	2300496000	16730	16730	16730	16730	0
495	20240213	115400	2300496000	16730	16730	16730	16730	0
496	20240213	115300	2300496000	16730	16730	16730	16730	80
497	20240213	115200	2299157600	16730	16730	16730	16730	0
498	20240213	115100	2299157600	16730	16730	16730	16730	0
499	20240213	115000	2299157600	16730	16730	16730	16730	0
500	20240213	114900	2299157600	16730	16700	16730	16700	1045
501	20240213	114800	2281679740	16670	16670	16700	16670	74
502	20240213	114700	2280444150	16680	16700	16700	16680	3
503	20240213	114600	2280394080	16710	16730	16730	16710	64
504	20240213	114500	2279323410	16730	16730	16730	16730	0
505	20240213	114400	2279323410	16730	16720	16740	16720	55
506	20240213	114300	2278403220	16720	16660	16720	16660	59
507	20240213	114200	2277420220	16720	16720	16720	16720	1
508	20240213	114100	2277403500	16740	16740	16740	16740	0
509	20240213	114000	2277403500	16740	16650	16740	16650	1017
510	20240213	113900	2260408500	16650	16650	16650	16650	0
511	20240213	113800	2260408500	16650	16650	16650	16650	21
512	20240213	113700	2260058850	16650	16690	16690	16650	86
513	20240213	113600	2258624910	16700	16670	16700	16650	135
514	20240213	113500	2256374980	16700	16700	16700	16700	0
515	20240213	113400	2256374980	16700	16700	16700	16700	50
516	20240213	113300	2255539980	16720	16720	16720	16720	0
517	20240213	113200	2255539980	16720	16720	16720	16720	50
518	20240213	113100	2254703980	16740	16670	16740	16660	251
519	20240213	113000	2250521600	16660	16660	16660	16660	0
520	20240213	112900	2250521600	16660	16660	16660	16660	325
521	20240213	112800	2245107100	16630	16630	16630	16630	2
522	20240213	112700	2245073840	16620	16610	16620	16610	42
523	20240213	112600	2244375820	16600	16660	16660	16600	13
524	20240213	112500	2244159420	16570	16630	16630	16570	1394
525	20240213	112400	2221005520	16640	16680	16680	16640	657
526	20240213	112300	2210065610	16690	16690	16690	16690	1044
527	20240213	112200	2192641250	16690	16700	16700	16690	231
528	20240213	112100	2188783650	16700	16720	16720	16700	2329
529	20240213	112000	2149879500	16710	16720	16720	16710	290
530	20240213	111900	2145030770	16790	16730	16800	16710	641
531	20240213	111800	2134312080	16740	16730	16740	16720	103
532	20240213	111700	2132589450	16710	16780	16780	16710	2576
533	20240213	111600	2089454300	16780	16780	16780	16780	70
534	20240213	111500	2088279700	16780	16800	16800	16780	1003
535	20240213	111400	2071446580	16800	16800	16800	16800	15
536	20240213	111300	2071194580	16800	16800	16800	16800	100
537	20240213	111200	2069514580	16800	16800	16800	16790	423
538	20240213	111100	2062408680	16810	16800	16810	16800	32
539	20240213	111000	2061870780	16800	16820	16830	16800	525
540	20240213	110900	2053049050	16820	16820	16820	16820	21
541	20240213	110800	2052695830	16820	16800	16820	16800	65
542	20240213	110700	2051603230	16820	16830	16830	16800	63
543	20240213	110600	2050544510	16830	16830	16830	16830	1
544	20240213	110500	2050527680	16830	16830	16830	16830	1
545	20240213	110400	2050510850	16780	16840	16840	16780	150
546	20240213	110300	2047992650	16840	16840	16840	16840	47
547	20240213	110200	2047201170	16790	16800	16840	16770	6171
548	20240213	110100	1943678880	16800	16820	16860	16800	535
549	20240213	110000	1934680720	16820	16820	16820	16780	1406
550	20240213	105900	1911062060	16820	16830	16830	16820	569
551	20240213	105800	1901491470	16840	16860	16860	16820	527
552	20240213	105700	1892606690	16860	16860	16860	16860	71
553	20240213	105600	1891409630	16860	16870	16870	16860	130
554	20240213	105500	1889217820	16820	16820	16820	16810	663
555	20240213	105400	1878066800	16830	16860	16860	16820	936
556	20240213	105300	1862308300	16870	16870	16870	16870	104
557	20240213	105200	1860553820	16870	16850	16870	16850	25
558	20240213	105100	1860132170	16850	16840	16880	16840	411
559	20240213	105000	1853207340	16840	16880	16880	16840	40
560	20240213	104900	1852532900	16840	16920	16930	16840	2600
561	20240213	104800	1808656780	16920	16870	16920	16870	1447
562	20240213	104700	1784199460	16870	16860	16910	16860	1906
563	20240213	104600	1752000690	16860	16890	16890	16850	731
564	20240213	104500	1739678340	16870	16870	16890	16860	402
565	20240213	104400	1732894590	16870	16900	16910	16860	1017
566	20240213	104300	1715716440	16900	16830	16910	16830	1961
567	20240213	104200	1682612650	16840	16880	16880	16840	331
568	20240213	104100	1677036530	16880	16880	16880	16880	61
569	20240213	104000	1676006850	16870	16850	16870	16850	249
570	20240213	103900	1671808400	16810	16820	16820	16810	2
571	20240213	103800	1671774770	16820	16800	16820	16800	2021
572	20240213	103700	1637815940	16800	16800	16800	16800	105
573	20240213	103600	1636051940	16800	16800	16800	16800	41
574	20240213	103500	1635363140	16800	16780	16800	16780	162
575	20240213	103400	1632641600	16780	16780	16780	16780	1
576	20240213	103300	1632624820	16800	16780	16800	16780	5
577	20240213	103200	1632540880	16780	16780	16780	16780	400
578	20240213	103100	1625828880	16800	16770	16800	16770	444
579	20240213	103000	1618376070	16770	16770	16770	16770	36
580	20240213	102900	1617772350	16770	16770	16770	16770	110
581	20240213	102800	1615927650	16770	16770	16770	16770	25
582	20240213	102700	1615508400	16770	16770	16770	16770	57
583	20240213	102600	1614552510	16810	16800	16810	16800	487
584	20240213	102500	1606370180	16800	16800	16800	16800	416
585	20240213	102400	1599381380	16800	16710	16800	16710	686
586	20240213	102300	1587889910	16730	16720	16730	16710	1620
587	20240213	102200	1560800140	16720	16750	16750	16720	1000
588	20240213	102100	1544059960	16750	16760	16760	16750	254
589	20240213	102000	1539802930	16790	16790	16790	16790	33
590	20240213	101900	1539248860	16790	16790	16800	16790	201
591	20240213	101800	1535872080	16800	16780	16800	16780	85
592	20240213	101700	1534444780	16780	16730	16780	16730	399
593	20240213	101600	1527762360	16730	16750	16750	16730	558
594	20240213	101500	1518422520	16750	16750	16760	16750	1003
595	20240213	101400	1501619270	16760	16790	16790	16750	792
596	20240213	101300	1488340550	16800	16800	16800	16780	1075
597	20240213	101200	1470287170	16820	16850	16850	16820	73
598	20240213	101100	1469057420	16820	16840	16880	16820	98
599	20240213	101000	1467406630	16840	16850	16850	16840	12
600	20240213	100900	1467204460	16900	16850	16900	16850	202
601	20240213	100800	1463800710	16900	16900	16900	16900	97
602	20240213	100700	1462161410	16910	16910	16910	16910	1
603	20240213	100600	1462144500	16920	16920	16920	16920	0
604	20240213	100500	1462144500	16920	16900	16920	16900	150
605	20240213	100400	1459608470	16880	16790	16880	16790	1546
606	20240213	100300	1433553550	16760	16800	16800	16760	70
607	20240213	100200	1432378190	16730	16750	16750	16720	909
608	20240213	100100	1417169690	16850	16780	16850	16750	2282
609	20240213	100000	1378894940	16780	16840	16840	16780	856
610	20240213	095900	1364508930	16840	16800	16840	16800	32
611	20240213	095800	1363970090	16850	16850	16850	16850	0
612	20240213	095700	1363970090	16850	16850	16850	16850	51
613	20240213	095600	1363110740	16810	16800	16850	16790	633
614	20240213	095500	1352476190	16800	16810	16830	16800	3410
615	20240213	095400	1295150000	16800	16840	16860	16800	3883
616	20240213	095300	1229778460	16840	16880	16890	16840	1577
617	20240213	095200	1203163770	16880	16900	16900	16840	3402
618	20240213	095100	1145713840	16910	16950	16960	16910	1496
619	20240213	095000	1120394630	16970	16920	16970	16890	2679
620	20240213	094900	1075027880	16890	16880	16920	16880	858
621	20240213	094800	1060533470	16840	16890	16900	16840	55
622	20240213	094700	1059604280	16840	16840	16900	16840	1695
623	20240213	094600	1031019450	16860	16880	16880	16830	524
624	20240213	094500	1022182270	16890	16810	16890	16810	519
625	20240213	094400	1013441540	16730	16810	16810	16700	2705
626	20240213	094300	968087520	16810	16850	16890	16810	669
627	20240213	094200	956809920	16850	16840	16850	16840	105
628	20240213	094100	955041710	16840	16960	16970	16840	3469
629	20240213	094000	896487530	16920	16940	17010	16890	2915
630	20240213	093900	847009900	16900	16960	16980	16880	2322
631	20240213	093800	807709110	16960	16990	17000	16880	1930
632	20240213	093700	774980740	17000	16830	17000	16830	6411
633	20240213	093600	666693970	16820	16730	16820	16730	3910
634	20240213	093500	601057110	16710	16560	16730	16560	7101
635	20240213	093400	482832860	16560	16580	16580	16530	443
636	20240213	093300	475493540	16570	16560	16580	16530	1496
637	20240213	093200	450708280	16560	16520	16560	16520	988
638	20240213	093100	434359770	16520	16520	16520	16500	1142
639	20240213	093000	415498730	16460	16470	16480	16460	507
640	20240213	092900	407145740	16540	16500	16560	16470	536
641	20240213	092800	398291390	16600	16480	16600	16480	3612
642	20240213	092700	338633900	16480	16390	16480	16390	2887
643	20240213	092600	291155870	16390	16370	16390	16320	243
644	20240213	092500	287178170	16370	16340	16380	16340	2658
645	20240213	092400	243654120	16350	16280	16350	16280	95
646	20240213	092300	242101570	16370	16280	16370	16270	758
647	20240213	092200	229737930	16280	16220	16290	16210	1350
648	20240213	092100	207816360	16210	16280	16280	16210	3039
649	20240213	092000	158513030	16370	16370	16370	16370	11
650	20240213	091900	158332960	16270	16370	16370	16270	106
651	20240213	091800	156606320	16370	16300	16370	16290	642
652	20240213	091700	146142090	16300	16290	16300	16290	83
653	20240213	091600	144789500	16230	16300	16380	16230	850
654	20240213	091500	130958940	16300	16300	16300	16290	953
655	20240213	091400	115425540	16300	16310	16310	16300	127
656	20240213	091300	113355310	16310	16350	16350	16310	1414
657	20240213	091200	90269160	16350	16420	16420	16350	384
658	20240213	091100	83983330	16430	16420	16430	16420	309
659	20240213	091000	78907760	16400	16440	16440	16400	925
660	20240213	090900	63737100	16400	16400	16450	16380	676
661	20240213	090800	52638990	16440	16430	16440	16430	280
662	20240213	090700	48036670	16390	16330	16390	16330	746
663	20240213	090600	35818690	16330	16320	16330	16320	120
664	20240213	090500	33860090	16390	16470	16470	16390	858
665	20240213	090400	19757260	16470	16370	16470	16290	1012
666	20240213	090300	3182480	16290	16300	16300	16280	7
667	20240213	090200	3068410	16280	16280	16280	16280	10
668	20240213	090100	2905610	16390	16300	16390	16300	5
669	20240213	090000	2824020	16230	16230	16230	16230	174