KissMeData/230360/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	204200	391565090	9740	9740	9740	9740	421
3	20240216	204100	391565090	9740	9740	9740	9740	0
4	20240216	204000	391565090	9740	9740	9740	9740	0
5	20240216	203900	391565090	9740	9740	9740	9740	0
6	20240216	203800	391565090	9740	9740	9740	9740	0
7	20240216	203700	391565090	9740	9740	9740	9740	0
8	20240216	203600	391565090	9740	9740	9740	9740	0
9	20240216	203500	391565090	9740	9740	9740	9740	0
10	20240216	203400	391565090	9740	9740	9740	9740	0
11	20240216	203300	391565090	9740	9740	9740	9740	0
12	20240216	203200	391565090	9740	9740	9740	9740	0
13	20240216	203100	391565090	9740	9740	9740	9740	0
14	20240216	203000	391565090	9740	9740	9740	9740	0
15	20240216	202900	391565090	9740	9740	9740	9740	0
16	20240216	202800	391565090	9740	9740	9740	9740	0
17	20240216	202700	391565090	9740	9740	9740	9740	0
18	20240216	202600	391565090	9740	9740	9740	9740	0
19	20240216	202500	391565090	9740	9740	9740	9740	0
20	20240216	202400	391565090	9740	9740	9740	9740	0
21	20240216	202300	391565090	9740	9740	9740	9740	0
22	20240216	202200	391565090	9740	9740	9740	9740	0
23	20240216	202100	391565090	9740	9740	9740	9740	0
24	20240216	202000	391565090	9740	9740	9740	9740	0
25	20240216	201900	391565090	9740	9740	9740	9740	0
26	20240216	201800	391565090	9740	9740	9740	9740	0
27	20240216	201700	391565090	9740	9740	9740	9740	0
28	20240216	201600	391565090	9740	9740	9740	9740	0
29	20240216	201500	391565090	9740	9740	9740	9740	0
30	20240216	201400	391565090	9740	9740	9740	9740	0
31	20240216	201300	391565090	9740	9740	9740	9740	0
32	20240216	201200	391565090	9740	9740	9740	9740	421
33	20240216	201100	391565090	9740	9740	9740	9740	0
34	20240216	201000	391565090	9740	9740	9740	9740	0
35	20240216	200900	391565090	9740	9740	9740	9740	0
36	20240216	200800	391565090	9740	9740	9740	9740	0
37	20240216	200700	391565090	9740	9740	9740	9740	0
38	20240216	200600	391565090	9740	9740	9740	9740	0
39	20240216	200500	391565090	9740	9740	9740	9740	0
40	20240216	200400	391565090	9740	9740	9740	9740	0
41	20240216	200300	391565090	9740	9740	9740	9740	0
42	20240216	200200	391565090	9740	9740	9740	9740	0
43	20240216	200100	391565090	9740	9740	9740	9740	0
44	20240216	200000	391565090	9740	9740	9740	9740	0
45	20240216	195900	391565090	9740	9740	9740	9740	0
46	20240216	195800	391565090	9740	9740	9740	9740	0
47	20240216	195700	391565090	9740	9740	9740	9740	0
48	20240216	195600	391565090	9740	9740	9740	9740	0
49	20240216	195500	391565090	9740	9740	9740	9740	0
50	20240216	195400	391565090	9740	9740	9740	9740	0
51	20240216	195300	391565090	9740	9740	9740	9740	0
52	20240216	195200	391565090	9740	9740	9740	9740	0
53	20240216	195100	391565090	9740	9740	9740	9740	0
54	20240216	195000	391565090	9740	9740	9740	9740	0
55	20240216	194900	391565090	9740	9740	9740	9740	0
56	20240216	194800	391565090	9740	9740	9740	9740	0
57	20240216	194700	391565090	9740	9740	9740	9740	0
58	20240216	194600	391565090	9740	9740	9740	9740	0
59	20240216	194500	391565090	9740	9740	9740	9740	0
60	20240216	194400	391565090	9740	9740	9740	9740	0
61	20240216	194300	391565090	9740	9740	9740	9740	0
62	20240216	194200	391565090	9740	9740	9740	9740	421
63	20240216	194100	391565090	9740	9740	9740	9740	0
64	20240216	194000	391565090	9740	9740	9740	9740	0
65	20240216	193900	391565090	9740	9740	9740	9740	0
66	20240216	193800	391565090	9740	9740	9740	9740	0
67	20240216	193700	391565090	9740	9740	9740	9740	0
68	20240216	193600	391565090	9740	9740	9740	9740	0
69	20240216	193500	391565090	9740	9740	9740	9740	0
70	20240216	193400	391565090	9740	9740	9740	9740	0
71	20240216	193300	391565090	9740	9740	9740	9740	0
72	20240216	193200	391565090	9740	9740	9740	9740	0
73	20240216	193100	391565090	9740	9740	9740	9740	0
74	20240216	193000	391565090	9740	9740	9740	9740	0
75	20240216	192900	391565090	9740	9740	9740	9740	0
76	20240216	192800	391565090	9740	9740	9740	9740	0
77	20240216	192700	391565090	9740	9740	9740	9740	0
78	20240216	192600	391565090	9740	9740	9740	9740	0
79	20240216	192500	391565090	9740	9740	9740	9740	0
80	20240216	192400	391565090	9740	9740	9740	9740	0
81	20240216	192300	391565090	9740	9740	9740	9740	0
82	20240216	192200	391565090	9740	9740	9740	9740	0
83	20240216	192100	391565090	9740	9740	9740	9740	0
84	20240216	192000	391565090	9740	9740	9740	9740	0
85	20240216	191900	391565090	9740	9740	9740	9740	0
86	20240216	191800	391565090	9740	9740	9740	9740	0
87	20240216	191700	391565090	9740	9740	9740	9740	0
88	20240216	191600	391565090	9740	9740	9740	9740	0
89	20240216	191500	391565090	9740	9740	9740	9740	0
90	20240216	191400	391565090	9740	9740	9740	9740	0
91	20240216	191300	391565090	9740	9740	9740	9740	0
92	20240216	191200	391565090	9740	9740	9740	9740	421
93	20240216	191100	391565090	9740	9740	9740	9740	0
94	20240216	191000	391565090	9740	9740	9740	9740	0
95	20240216	190900	391565090	9740	9740	9740	9740	0
96	20240216	190800	391565090	9740	9740	9740	9740	0
97	20240216	190700	391565090	9740	9740	9740	9740	0
98	20240216	190600	391565090	9740	9740	9740	9740	0
99	20240216	190500	391565090	9740	9740	9740	9740	0
100	20240216	190400	391565090	9740	9740	9740	9740	0
101	20240216	190300	391565090	9740	9740	9740	9740	0
102	20240216	190200	391565090	9740	9740	9740	9740	0
103	20240216	190100	391565090	9740	9740	9740	9740	0
104	20240216	190000	391565090	9740	9740	9740	9740	0
105	20240216	185900	391565090	9740	9740	9740	9740	0
106	20240216	185800	391565090	9740	9740	9740	9740	0
107	20240216	185700	391565090	9740	9740	9740	9740	0
108	20240216	185600	391565090	9740	9740	9740	9740	0
109	20240216	185500	391565090	9740	9740	9740	9740	0
110	20240216	185400	391565090	9740	9740	9740	9740	0
111	20240216	185300	391565090	9740	9740	9740	9740	0
112	20240216	185200	391565090	9740	9740	9740	9740	0
113	20240216	185100	391565090	9740	9740	9740	9740	0
114	20240216	185000	391565090	9740	9740	9740	9740	0
115	20240216	184900	391565090	9740	9740	9740	9740	0
116	20240216	184800	391565090	9740	9740	9740	9740	0
117	20240216	184700	391565090	9740	9740	9740	9740	0
118	20240216	184600	391565090	9740	9740	9740	9740	0
119	20240216	184500	391565090	9740	9740	9740	9740	0
120	20240216	184400	391565090	9740	9740	9740	9740	0
121	20240216	184300	391565090	9740	9740	9740	9740	0
122	20240216	184200	391565090	9740	9740	9740	9740	421
123	20240216	184100	391565090	9740	9740	9740	9740	0
124	20240216	184000	391565090	9740	9740	9740	9740	0
125	20240216	183900	391565090	9740	9740	9740	9740	0
126	20240216	183800	391565090	9740	9740	9740	9740	0
127	20240216	183700	391565090	9740	9740	9740	9740	0
128	20240216	183600	391565090	9740	9740	9740	9740	0
129	20240216	183500	391565090	9740	9740	9740	9740	0
130	20240216	183400	391565090	9740	9740	9740	9740	0
131	20240216	183300	391565090	9740	9740	9740	9740	0
132	20240216	183200	391565090	9740	9740	9740	9740	0
133	20240216	183100	391565090	9740	9740	9740	9740	0
134	20240216	183000	391565090	9740	9740	9740	9740	0
135	20240216	182900	391565090	9740	9740	9740	9740	0
136	20240216	182800	391565090	9740	9740	9740	9740	0
137	20240216	182700	391565090	9740	9740	9740	9740	0
138	20240216	182600	391565090	9740	9740	9740	9740	0
139	20240216	182500	391565090	9740	9740	9740	9740	0
140	20240216	182400	391565090	9740	9740	9740	9740	0
141	20240216	182300	391565090	9740	9740	9740	9740	0
142	20240216	182200	391565090	9740	9740	9740	9740	0
143	20240216	182100	391565090	9740	9740	9740	9740	0
144	20240216	182000	391565090	9740	9740	9740	9740	0
145	20240216	181900	391565090	9740	9740	9740	9740	0
146	20240216	181800	391565090	9740	9740	9740	9740	0
147	20240216	181700	391565090	9740	9740	9740	9740	0
148	20240216	181600	391565090	9740	9740	9740	9740	0
149	20240216	181500	391565090	9740	9740	9740	9740	0
150	20240216	181400	391565090	9740	9740	9740	9740	0
151	20240216	181300	391565090	9740	9740	9740	9740	0
152	20240216	181200	391565090	9740	9740	9740	9740	421
153	20240216	181100	391565090	9740	9740	9740	9740	0
154	20240216	181000	391565090	9740	9740	9740	9740	0
155	20240216	180900	391565090	9740	9740	9740	9740	0
156	20240216	180800	391565090	9740	9740	9740	9740	0
157	20240216	180700	391565090	9740	9740	9740	9740	0
158	20240216	180600	391565090	9740	9740	9740	9740	0
159	20240216	180500	391565090	9740	9740	9740	9740	0
160	20240216	180400	391565090	9740	9740	9740	9740	0
161	20240216	180300	391565090	9740	9740	9740	9740	0
162	20240216	180200	391565090	9740	9740	9740	9740	0
163	20240216	180100	391565090	9740	9740	9740	9740	0
164	20240216	180000	391565090	9740	9740	9740	9740	0
165	20240216	175900	391565090	9740	9740	9740	9740	0
166	20240216	175800	391565090	9740	9740	9740	9740	0
167	20240216	175700	391565090	9740	9740	9740	9740	0
168	20240216	175600	391565090	9740	9740	9740	9740	0
169	20240216	175500	391565090	9740	9740	9740	9740	0
170	20240216	175400	391565090	9740	9740	9740	9740	0
171	20240216	175300	391565090	9740	9740	9740	9740	0
172	20240216	175200	391565090	9740	9740	9740	9740	0
173	20240216	175100	391565090	9740	9740	9740	9740	0
174	20240216	175000	391565090	9740	9740	9740	9740	0
175	20240216	174900	391565090	9740	9740	9740	9740	0
176	20240216	174800	391565090	9740	9740	9740	9740	0
177	20240216	174700	391565090	9740	9740	9740	9740	0
178	20240216	174600	391565090	9740	9740	9740	9740	0
179	20240216	174500	391565090	9740	9740	9740	9740	0
180	20240216	174400	391565090	9740	9740	9740	9740	0
181	20240216	174300	391565090	9740	9740	9740	9740	0
182	20240216	174200	391565090	9740	9740	9740	9740	421
183	20240216	174100	391565090	9740	9740	9740	9740	0
184	20240216	174000	391565090	9740	9740	9740	9740	0
185	20240216	173900	391565090	9740	9740	9740	9740	0
186	20240216	173800	391565090	9740	9740	9740	9740	0
187	20240216	173700	391565090	9740	9740	9740	9740	0
188	20240216	173600	391565090	9740	9740	9740	9740	0
189	20240216	173500	391565090	9740	9740	9740	9740	0
190	20240216	173400	391565090	9740	9740	9740	9740	0
191	20240216	173300	391565090	9740	9740	9740	9740	0
192	20240216	173200	391565090	9740	9740	9740	9740	0
193	20240216	173100	391565090	9740	9740	9740	9740	0
194	20240216	173000	391565090	9740	9740	9740	9740	0
195	20240216	172900	391565090	9740	9740	9740	9740	0
196	20240216	172800	391565090	9740	9740	9740	9740	0
197	20240216	172700	391565090	9740	9740	9740	9740	0
198	20240216	172600	391565090	9740	9740	9740	9740	0
199	20240216	172500	391565090	9740	9740	9740	9740	0
200	20240216	172400	391565090	9740	9740	9740	9740	0
201	20240216	172300	391565090	9740	9740	9740	9740	0
202	20240216	172200	391565090	9740	9740	9740	9740	0
203	20240216	172100	391565090	9740	9740	9740	9740	0
204	20240216	172000	391565090	9740	9740	9740	9740	0
205	20240216	171900	391565090	9740	9740	9740	9740	0
206	20240216	171800	391565090	9740	9740	9740	9740	0
207	20240216	171700	391565090	9740	9740	9740	9740	0
208	20240216	171600	391565090	9740	9740	9740	9740	0
209	20240216	171500	391565090	9740	9740	9740	9740	0
210	20240216	171400	391565090	9740	9740	9740	9740	0
211	20240216	171300	391565090	9740	9740	9740	9740	0
212	20240216	171200	391565090	9740	9740	9740	9740	421
213	20240216	171100	391565090	9740	9740	9740	9740	0
214	20240216	171000	391565090	9740	9740	9740	9740	0
215	20240216	170900	391565090	9740	9740	9740	9740	0
216	20240216	170800	391565090	9740	9740	9740	9740	0
217	20240216	170700	391565090	9740	9740	9740	9740	0
218	20240216	170600	391565090	9740	9740	9740	9740	0
219	20240216	170500	391565090	9740	9740	9740	9740	0
220	20240216	170400	391565090	9740	9740	9740	9740	0
221	20240216	170300	391565090	9740	9740	9740	9740	0
222	20240216	170200	391565090	9740	9740	9740	9740	0
223	20240216	170100	391565090	9740	9740	9740	9740	0
224	20240216	170000	391565090	9740	9740	9740	9740	0
225	20240216	165900	391565090	9740	9740	9740	9740	0
226	20240216	165800	391565090	9740	9740	9740	9740	0
227	20240216	165700	391565090	9740	9740	9740	9740	0
228	20240216	165600	391565090	9740	9740	9740	9740	0
229	20240216	165500	391565090	9740	9740	9740	9740	0
230	20240216	165400	391565090	9740	9740	9740	9740	0
231	20240216	165300	391565090	9740	9740	9740	9740	0
232	20240216	165200	391565090	9740	9740	9740	9740	0
233	20240216	165100	391565090	9740	9740	9740	9740	0
234	20240216	165000	391565090	9740	9740	9740	9740	0
235	20240216	164900	391565090	9740	9740	9740	9740	0
236	20240216	164800	391565090	9740	9740	9740	9740	0
237	20240216	164700	391565090	9740	9740	9740	9740	0
238	20240216	164600	391565090	9740	9740	9740	9740	0
239	20240216	164500	391565090	9740	9740	9740	9740	0
240	20240216	164400	391565090	9740	9740	9740	9740	0
241	20240216	164300	391565090	9740	9740	9740	9740	0
242	20240216	164200	391565090	9740	9740	9740	9740	421
243	20240216	164100	391565090	9740	9740	9740	9740	0
244	20240216	164000	391565090	9740	9740	9740	9740	0
245	20240216	163900	391565090	9740	9740	9740	9740	0
246	20240216	163800	391565090	9740	9740	9740	9740	0
247	20240216	163700	391565090	9740	9740	9740	9740	0
248	20240216	163600	391565090	9740	9740	9740	9740	0
249	20240216	163500	391565090	9740	9740	9740	9740	0
250	20240216	163400	391565090	9740	9740	9740	9740	0
251	20240216	163300	391565090	9740	9740	9740	9740	0
252	20240216	163200	391565090	9740	9740	9740	9740	0
253	20240216	163100	391565090	9740	9740	9740	9740	0
254	20240216	163000	391565090	9740	9740	9740	9740	0
255	20240216	162900	391565090	9740	9740	9740	9740	0
256	20240216	162800	391565090	9740	9740	9740	9740	0
257	20240216	162700	391565090	9740	9740	9740	9740	0
258	20240216	162600	391565090	9740	9740	9740	9740	0
259	20240216	162500	391565090	9740	9740	9740	9740	0
260	20240216	162400	391565090	9740	9740	9740	9740	0
261	20240216	162300	391565090	9740	9740	9740	9740	0
262	20240216	162200	391565090	9740	9740	9740	9740	0
263	20240216	162100	391565090	9740	9740	9740	9740	0
264	20240216	162000	391565090	9740	9740	9740	9740	0
265	20240216	161900	391565090	9740	9740	9740	9740	0
266	20240216	161800	391565090	9740	9740	9740	9740	0
267	20240216	161700	391565090	9740	9740	9740	9740	0
268	20240216	161600	391565090	9740	9740	9740	9740	0
269	20240216	161500	391565090	9740	9740	9740	9740	0
270	20240216	161400	391565090	9740	9740	9740	9740	0
271	20240216	161300	391565090	9740	9740	9740	9740	0
272	20240216	161200	391565090	9740	9740	9740	9740	421
273	20240216	161100	391565090	9740	9740	9740	9740	0
274	20240216	161000	391565090	9740	9740	9740	9740	0
275	20240216	160900	391565090	9740	9740	9740	9740	0
276	20240216	160800	391565090	9740	9740	9740	9740	0
277	20240216	160700	391565090	9740	9740	9740	9740	0
278	20240216	160600	391565090	9740	9740	9740	9740	0
279	20240216	160500	391565090	9740	9740	9740	9740	0
280	20240216	160400	391565090	9740	9740	9740	9740	0
281	20240216	160300	391565090	9740	9740	9740	9740	0
282	20240216	160200	391565090	9740	9740	9740	9740	0
283	20240216	160100	391565090	9740	9740	9740	9740	0
284	20240216	160000	391565090	9740	9740	9740	9740	0
285	20240216	155900	391565090	9740	9740	9740	9740	0
286	20240216	155800	391565090	9740	9740	9740	9740	0
287	20240216	155700	391565090	9740	9740	9740	9740	0
288	20240216	155600	391565090	9740	9740	9740	9740	0
289	20240216	155500	391565090	9740	9740	9740	9740	0
290	20240216	155400	391565090	9740	9740	9740	9740	0
291	20240216	155300	391565090	9740	9740	9740	9740	0
292	20240216	155200	391565090	9740	9740	9740	9740	0
293	20240216	155100	391565090	9740	9740	9740	9740	0
294	20240216	155000	391565090	9740	9740	9740	9740	0
295	20240216	154900	391565090	9740	9740	9740	9740	0
296	20240216	154800	391565090	9740	9740	9740	9740	0
297	20240216	154700	391565090	9740	9740	9740	9740	0
298	20240216	154600	391565090	9740	9740	9740	9740	0
299	20240216	154500	391565090	9740	9740	9740	9740	0
300	20240216	154400	391565090	9740	9740	9740	9740	0
301	20240216	154300	391565090	9740	9740	9740	9740	0
302	20240216	154200	391565090	9740	9740	9740	9740	421
303	20240216	154100	391565090	9740	9740	9740	9740	0
304	20240216	154000	391565090	9740	9740	9740	9740	0
305	20240216	153900	391565090	9740	9740	9740	9740	0
306	20240216	153800	391565090	9740	9740	9740	9740	0
307	20240216	153700	391565090	9740	9740	9740	9740	0
308	20240216	153600	391565090	9740	9740	9740	9740	0
309	20240216	153500	391565090	9740	9740	9740	9740	0
310	20240216	153400	391565090	9740	9740	9740	9740	0
311	20240216	153300	391565090	9740	9740	9740	9740	0
312	20240216	153200	391565090	9740	9740	9740	9740	0
313	20240216	153100	391565090	9740	9740	9740	9740	0
314	20240216	153000	391565090	9740	9740	9740	9740	421
315	20240216	152900	387464550	9730	9730	9730	9730	0
316	20240216	152800	387464550	9730	9730	9730	9730	0
317	20240216	152700	387464550	9730	9730	9730	9730	0
318	20240216	152600	387464550	9730	9730	9730	9730	0
319	20240216	152500	387464550	9730	9730	9730	9730	0
320	20240216	152400	387464550	9730	9730	9730	9730	0
321	20240216	152300	387464550	9730	9730	9730	9730	0
322	20240216	152200	387464550	9730	9730	9730	9730	0
323	20240216	152100	387464550	9730	9730	9730	9730	0
324	20240216	152000	387464550	9730	9730	9730	9730	0
325	20240216	151900	387464550	9730	9730	9730	9720	515
326	20240216	151800	382453730	9730	9730	9730	9730	13
327	20240216	151700	382327240	9720	9730	9750	9720	3726
328	20240216	151600	346093780	9730	9740	9750	9730	367
329	20240216	151500	342519150	9740	9740	9740	9740	995
330	20240216	151400	332827850	9740	9740	9740	9740	22
331	20240216	151300	332613570	9740	9740	9740	9740	25
332	20240216	151200	332370070	9740	9740	9740	9740	0
333	20240216	151100	332370070	9740	9740	9740	9740	6
334	20240216	151000	332311630	9750	9740	9750	9740	55
335	20240216	150900	331775460	9740	9740	9740	9740	5
336	20240216	150800	331726760	9740	9740	9750	9740	247
337	20240216	150700	329320830	9740	9740	9740	9740	202
338	20240216	150600	327353350	9740	9740	9740	9740	5
339	20240216	150500	327304650	9750	9740	9750	9740	80
340	20240216	150400	326524950	9740	9740	9740	9740	360
341	20240216	150300	323018550	9740	9730	9740	9730	125
342	20240216	150200	321801190	9740	9740	9740	9740	1
343	20240216	150100	321791450	9730	9730	9730	9730	17
344	20240216	150000	321626040	9720	9740	9740	9720	8
345	20240216	145900	321548170	9740	9730	9740	9720	15
346	20240216	145800	321402330	9730	9730	9730	9730	216
347	20240216	145700	319300650	9730	9740	9740	9730	20
348	20240216	145600	319106040	9730	9730	9730	9730	0
349	20240216	145500	319106040	9730	9730	9740	9730	26
350	20240216	145400	318852970	9730	9730	9730	9730	5
351	20240216	145300	318804320	9730	9740	9740	9730	14
352	20240216	145200	318668090	9740	9750	9750	9740	12
353	20240216	145100	318551150	9750	9740	9750	9730	6
354	20240216	145000	318492740	9730	9730	9730	9730	14
355	20240216	144900	318356520	9730	9730	9730	9730	5
356	20240216	144800	318307870	9730	9730	9740	9730	23
357	20240216	144700	318084040	9730	9730	9730	9730	14
358	20240216	144600	317947820	9740	9740	9740	9740	3
359	20240216	144500	317918600	9740	9730	9740	9730	204
360	20240216	144400	315932880	9730	9740	9740	9730	5
361	20240216	144300	315884200	9740	9750	9750	9730	24
362	20240216	144200	315650560	9740	9740	9740	9740	1
363	20240216	144100	315640820	9730	9730	9730	9730	119
364	20240216	144000	314482950	9730	9730	9730	9730	14
365	20240216	143900	314346730	9730	9730	9730	9730	40
366	20240216	143800	313957530	9730	9730	9730	9730	22
367	20240216	143700	313743470	9730	9730	9730	9730	1
368	20240216	143600	313733740	9750	9750	9750	9750	0
369	20240216	143500	313733740	9750	9740	9750	9730	54
370	20240216	143400	313208290	9730	9730	9730	9730	0
371	20240216	143300	313208290	9730	9740	9740	9730	4
372	20240216	143200	313169360	9740	9730	9740	9730	640
373	20240216	143100	306935930	9730	9730	9730	9730	0
374	20240216	143000	306935930	9730	9730	9730	9730	13
375	20240216	142900	306809440	9730	9730	9730	9730	17
376	20240216	142800	306644030	9730	9730	9730	9730	262
377	20240216	142700	304094770	9730	9740	9740	9730	51
378	20240216	142600	303598180	9730	9730	9730	9730	13
379	20240216	142500	303471690	9730	9730	9730	9730	105
380	20240216	142400	302450040	9730	9730	9730	9730	12
381	20240216	142300	302333280	9730	9740	9740	9730	14
382	20240216	142200	302197040	9730	9730	9730	9730	22
383	20240216	142100	301982980	9740	9740	9740	9740	1
384	20240216	142000	301973240	9730	9730	9730	9730	12
385	20240216	141900	301856480	9730	9730	9730	9730	19
386	20240216	141800	301671610	9740	9740	9740	9740	1
387	20240216	141700	301661870	9730	9730	9730	9730	19
388	20240216	141600	301477000	9730	9730	9730	9730	0
389	20240216	141500	301477000	9730	9740	9740	9730	20
390	20240216	141400	301282390	9730	9730	9730	9730	204
391	20240216	141300	299297470	9730	9730	9730	9730	13
392	20240216	141200	299170980	9730	9730	9730	9730	6
393	20240216	141100	299112600	9730	9750	9750	9730	54
394	20240216	141000	298586160	9750	9750	9750	9750	1
395	20240216	140900	298576410	9740	9740	9740	9730	18
396	20240216	140800	298401130	9750	9750	9750	9750	0
397	20240216	140700	298401130	9750	9750	9750	9740	16
398	20240216	140600	298245170	9730	9740	9740	9730	9
399	20240216	140500	298157590	9740	9740	9740	9740	5
400	20240216	140400	298108890	9740	9740	9740	9740	13
401	20240216	140300	297982270	9730	9740	9740	9730	61
402	20240216	140200	297388730	9750	9740	9750	9740	2
403	20240216	140100	297369240	9740	9740	9740	9740	1255
404	20240216	140000	285145540	9730	9740	9740	9730	54
405	20240216	135900	284619620	9730	9730	9730	9730	5
406	20240216	135800	284570970	9730	9740	9740	9730	1141
407	20240216	135700	273457760	9740	9740	9740	9740	1
408	20240216	135600	273448020	9740	9740	9740	9740	18
409	20240216	135500	273272700	9760	9750	9760	9740	4
410	20240216	135400	273233710	9760	9770	9770	9740	16
411	20240216	135300	273077800	9770	9760	9770	9740	13
412	20240216	135200	272951100	9760	9740	9760	9740	35
413	20240216	135100	272610180	9740	9740	9740	9740	0
414	20240216	135000	272610180	9740	9740	9740	9740	5
415	20240216	134900	272561480	9740	9740	9740	9740	18
416	20240216	134800	272386160	9740	9740	9740	9740	0
417	20240216	134700	272386160	9740	9740	9740	9740	12
418	20240216	134600	272269280	9740	9770	9770	9740	6
419	20240216	134500	272210810	9740	9740	9740	9740	14
420	20240216	134400	272074450	9740	9750	9750	9740	4
421	20240216	134300	272035470	9770	9760	9770	9750	124
422	20240216	134200	270826150	9760	9760	9760	9760	1
423	20240216	134100	270816390	9750	9750	9750	9750	0
424	20240216	134000	270816390	9750	9750	9750	9750	6
425	20240216	133900	270757890	9760	9760	9760	9760	2
426	20240216	133800	270738370	9750	9760	9760	9750	5
427	20240216	133700	270689600	9750	9750	9760	9750	8
428	20240216	133600	270611580	9750	9750	9750	9750	0
429	20240216	133500	270611580	9750	9750	9750	9750	53
430	20240216	133400	270094830	9750	9750	9750	9750	0
431	20240216	133300	270094830	9750	9760	9760	9750	14
432	20240216	133200	269958280	9760	9750	9760	9750	2
433	20240216	133100	269938770	9760	9760	9760	9760	54
434	20240216	133000	269411730	9740	9760	9760	9740	19
435	20240216	132900	269226650	9760	9750	9760	9750	10
436	20240216	132800	269129140	9740	9740	9740	9740	14
437	20240216	132700	268992780	9740	9740	9740	9740	9
438	20240216	132600	268905120	9740	9740	9740	9740	0
439	20240216	132500	268905120	9740	9740	9740	9740	15
440	20240216	132400	268759020	9740	9740	9740	9740	5
441	20240216	132300	268710320	9750	9740	9750	9740	14
442	20240216	132200	268573950	9740	9740	9740	9740	3
443	20240216	132100	268544730	9760	9740	9760	9740	7
444	20240216	132000	268476510	9740	9740	9740	9740	14
445	20240216	131900	268340150	9740	9740	9760	9740	6
446	20240216	131800	268281690	9740	9740	9740	9740	0
447	20240216	131700	268281690	9740	9740	9740	9740	10
448	20240216	131600	268184290	9750	9750	9750	9750	0
449	20240216	131500	268184290	9750	9750	9750	9750	10
450	20240216	131400	268086790	9750	9760	9760	9750	5
451	20240216	131300	268038030	9740	9770	9770	9740	6
452	20240216	131200	267979560	9740	9740	9740	9740	0
453	20240216	131100	267979560	9740	9740	9740	9740	9
454	20240216	131000	267891900	9750	9750	9750	9750	180
455	20240216	130900	266136900	9740	9740	9740	9740	0
456	20240216	130800	266136900	9740	9740	9740	9740	6
457	20240216	130700	266078460	9740	9740	9740	9740	75
458	20240216	130600	265347960	9730	9740	9740	9730	7
459	20240216	130500	265279790	9730	9730	9740	9730	388
460	20240216	130400	261500720	9730	9730	9730	9730	19
461	20240216	130300	261315850	9730	9730	9730	9730	0
462	20240216	130200	261315850	9730	9730	9730	9730	0
463	20240216	130100	261315850	9730	9730	9730	9730	88
464	20240216	130000	260459610	9740	9730	9740	9730	57
465	20240216	125900	259904500	9730	9740	9740	9730	18
466	20240216	125800	259729220	9730	9730	9730	9730	18
467	20240216	125700	259554080	9730	9740	9740	9730	3
468	20240216	125600	259524870	9730	9730	9730	9730	12
469	20240216	125500	259408110	9730	9730	9730	9730	12
470	20240216	125400	259291350	9740	9730	9740	9730	116
471	20240216	125300	258162460	9730	9730	9730	9730	14
472	20240216	125200	258026240	9740	9740	9740	9740	1
473	20240216	125100	258016500	9730	9730	9730	9730	18
474	20240216	125000	257841360	9740	9730	9740	9730	6
475	20240216	124900	257782970	9730	9730	9740	9730	20
476	20240216	124800	257588250	9730	9740	9740	9730	45
477	20240216	124700	257150000	9740	9740	9740	9740	3
478	20240216	124600	257120780	9730	9730	9730	9730	441
479	20240216	124500	252829850	9730	9730	9730	9730	8
480	20240216	124400	252752010	9730	9720	9730	9720	285
481	20240216	124300	249979020	9720	9720	9720	9720	0
482	20240216	124200	249979020	9720	9730	9730	9720	16
483	20240216	124100	249823400	9730	9730	9730	9730	0
484	20240216	124000	249823400	9730	9730	9730	9730	139
485	20240216	123900	248470930	9720	9720	9720	9720	5
486	20240216	123800	248422330	9720	9720	9720	9720	52
487	20240216	123700	247916890	9720	9720	9720	9720	153
488	20240216	123600	246429730	9720	9720	9720	9720	12
489	20240216	123500	246313090	9720	9720	9720	9720	6
490	20240216	123400	246254770	9720	9720	9720	9720	14
491	20240216	123300	246118690	9720	9720	9720	9720	3
492	20240216	123200	246089530	9740	9720	9740	9720	6
493	20240216	123100	246031190	9720	9730	9730	9720	14
494	20240216	123000	245895090	9720	9720	9720	9720	0
495	20240216	122900	245895090	9720	9730	9730	9720	12
496	20240216	122800	245778380	9730	9730	9730	9730	15
497	20240216	122700	245632430	9730	9730	9730	9730	16
498	20240216	122600	245476750	9730	9730	9740	9730	7
499	20240216	122500	245408630	9740	9740	9740	9740	0
500	20240216	122400	245408630	9740	9730	9740	9730	158
501	20240216	122300	243871280	9720	9720	9720	9720	12
502	20240216	122200	243754640	9720	9720	9720	9720	9
503	20240216	122100	243667160	9720	9720	9720	9720	0
504	20240216	122000	243667160	9720	9720	9720	9720	51
505	20240216	121900	243171440	9720	9730	9730	9720	30
506	20240216	121800	242879590	9730	9730	9730	9730	118
507	20240216	121700	241731450	9720	9720	9720	9720	3
508	20240216	121600	241702290	9730	9730	9730	9720	62
509	20240216	121500	241099120	9730	9730	9730	9730	4
510	20240216	121400	241060200	9730	9720	9730	9720	295
511	20240216	121300	238191990	9720	9720	9720	9720	5
512	20240216	121200	238143390	9720	9730	9730	9720	4
513	20240216	121100	238104490	9720	9720	9720	9720	57
514	20240216	121000	237550450	9730	9730	9730	9730	132
515	20240216	120900	236266090	9720	9720	9720	9720	5
516	20240216	120800	236217490	9720	9720	9720	9720	12
517	20240216	120700	236100850	9720	9720	9720	9720	0
518	20240216	120600	236100850	9720	9720	9720	9720	10
519	20240216	120500	236003650	9730	9730	9730	9730	21
520	20240216	120400	235799320	9720	9720	9720	9720	0
521	20240216	120300	235799320	9720	9720	9720	9720	19
522	20240216	120200	235614640	9730	9730	9730	9730	0
523	20240216	120100	235614640	9730	9730	9730	9730	15
524	20240216	120000	235468690	9720	9720	9740	9720	55
525	20240216	115900	234934070	9730	9730	9730	9730	1
526	20240216	115800	234924340	9720	9720	9720	9720	15
527	20240216	115700	234778540	9740	9720	9740	9720	9
528	20240216	115600	234690980	9730	9730	9730	9720	54
529	20240216	115500	234165700	9730	9720	9730	9720	4
530	20240216	115400	234126810	9720	9720	9720	9720	14
531	20240216	115300	233990730	9720	9720	9720	9720	5
532	20240216	115200	233942130	9720	9740	9740	9720	19
533	20240216	115100	233757310	9720	9720	9720	9720	0
534	20240216	115000	233757310	9720	9720	9720	9720	19
535	20240216	114900	233572630	9720	9720	9720	9720	17
536	20240216	114800	233407390	9730	9730	9730	9730	16
537	20240216	114700	233251710	9720	9720	9720	9720	18
538	20240216	114600	233076750	9720	9720	9720	9720	2
539	20240216	114500	233057310	9720	9720	9720	9720	14
540	20240216	114400	232921230	9730	9740	9740	9720	30
541	20240216	114300	232629410	9740	9720	9740	9720	18
542	20240216	114200	232454350	9730	9730	9730	9730	51
543	20240216	114100	231958120	9730	9740	9740	9720	58
544	20240216	114000	231394310	9720	9720	9720	9720	19
545	20240216	113900	231209630	9720	9720	9720	9720	0
546	20240216	113800	231209630	9720	9720	9720	9720	3
547	20240216	113700	231180470	9720	9730	9740	9720	22
548	20240216	113600	230966590	9720	9720	9720	9720	0
549	20240216	113500	230966590	9720	9720	9720	9720	0
550	20240216	113400	230966590	9720	9720	9720	9720	6
551	20240216	113300	230908270	9730	9740	9740	9730	15
552	20240216	113200	230762280	9720	9720	9720	9720	19
553	20240216	113100	230577600	9720	9720	9720	9720	332
554	20240216	113000	227350560	9720	9720	9720	9720	14
555	20240216	112900	227214480	9740	9740	9740	9740	0
556	20240216	112800	227214480	9740	9740	9740	9740	1
557	20240216	112700	227204740	9720	9720	9740	9720	17
558	20240216	112600	227039480	9740	9720	9740	9720	2
559	20240216	112500	227020020	9720	9720	9720	9720	0
560	20240216	112400	227020020	9720	9720	9720	9720	14
561	20240216	112300	226883940	9720	9720	9720	9720	0
562	20240216	112200	226883940	9720	9730	9730	9720	3
563	20240216	112100	226854760	9740	9740	9740	9740	0
564	20240216	112000	226854760	9740	9730	9740	9730	20
565	20240216	111900	226660150	9730	9730	9730	9730	1
566	20240216	111800	226650420	9720	9720	9720	9720	0
567	20240216	111700	226650420	9720	9720	9720	9720	5
568	20240216	111600	226601820	9730	9730	9730	9730	2
569	20240216	111500	226582360	9730	9730	9730	9730	200
570	20240216	111400	224636360	9720	9720	9720	9720	1
571	20240216	111300	224626640	9720	9720	9720	9720	14
572	20240216	111200	224490560	9710	9710	9710	9710	0
573	20240216	111100	224490560	9710	9710	9710	9710	16
574	20240216	111000	224335200	9730	9730	9730	9730	2
575	20240216	110900	224315740	9720	9720	9720	9720	4
576	20240216	110800	224276860	9710	9710	9710	9710	23
577	20240216	110700	224053530	9710	9710	9710	9710	0
578	20240216	110600	224053530	9710	9710	9710	9710	15
579	20240216	110500	223907880	9710	9710	9710	9710	0
580	20240216	110400	223907880	9710	9710	9710	9710	34
581	20240216	110300	223577740	9720	9730	9730	9720	3
582	20240216	110200	223548560	9710	9710	9710	9710	1
583	20240216	110100	223538850	9710	9710	9710	9710	14
584	20240216	110000	223402910	9710	9720	9720	9710	354
585	20240216	105900	219964110	9720	9720	9720	9720	14
586	20240216	105800	219828030	9720	9720	9720	9720	0
587	20240216	105700	219828030	9720	9720	9720	9720	0
588	20240216	105600	219828030	9720	9720	9720	9720	13
589	20240216	105500	219701670	9720	9730	9730	9720	5
590	20240216	105400	219653060	9720	9720	9720	9720	5
591	20240216	105300	219604460	9720	9720	9720	9720	0
592	20240216	105200	219604460	9720	9720	9720	9720	3
593	20240216	105100	219575300	9710	9720	9720	9710	21
594	20240216	105000	219371380	9710	9720	9720	9710	132
595	20240216	104900	218089560	9710	9730	9730	9710	846
596	20240216	104800	209866510	9730	9730	9730	9730	2
597	20240216	104700	209847050	9730	9730	9730	9730	21
598	20240216	104600	209642720	9720	9720	9720	9720	314
599	20240216	104500	206590640	9710	9710	9710	9710	0
600	20240216	104400	206590640	9710	9720	9720	9710	4
601	20240216	104300	206551790	9710	9710	9710	9710	386
602	20240216	104200	202803730	9710	9710	9710	9710	190
603	20240216	104100	200958830	9710	9730	9730	9690	1695
604	20240216	104000	184511350	9720	9730	9730	9720	682
605	20240216	103900	177876580	9730	9730	9730	9730	200
606	20240216	103800	175930580	9730	9730	9730	9730	16
607	20240216	103700	175774900	9750	9750	9750	9750	0
608	20240216	103600	175774900	9750	9740	9750	9730	70
609	20240216	103500	175093110	9740	9740	9740	9740	0
610	20240216	103400	175093110	9740	9740	9740	9740	0
611	20240216	103300	175093110	9740	9740	9740	9740	16
612	20240216	103200	174937270	9740	9740	9740	9740	0
613	20240216	103100	174937270	9740	9740	9750	9740	19
614	20240216	103000	174752190	9750	9750	9750	9750	4
615	20240216	102900	174713190	9740	9740	9740	9740	13
616	20240216	102800	174586570	9750	9740	9750	9740	5
617	20240216	102700	174537860	9750	9750	9750	9740	28
618	20240216	102600	174264980	9750	9750	9750	9750	0
619	20240216	102500	174264980	9750	9750	9750	9750	10
620	20240216	102400	174167480	9750	9750	9750	9750	13
621	20240216	102300	174040730	9760	9760	9760	9760	0
622	20240216	102200	174040730	9760	9730	9760	9730	6
623	20240216	102100	173982290	9730	9730	9730	9730	91
624	20240216	102000	173096860	9730	9730	9730	9730	1
625	20240216	101900	173087130	9720	9720	9720	9720	0
626	20240216	101800	173087130	9720	9710	9720	9710	120
627	20240216	101700	171920750	9720	9740	9740	9700	3469
628	20240216	101600	138204020	9750	9750	9750	9750	0
629	20240216	101500	138204020	9750	9750	9750	9750	31
630	20240216	101400	137901770	9750	9750	9750	9750	20
631	20240216	101300	137706770	9750	9750	9750	9750	0
632	20240216	101200	137706770	9750	9750	9750	9750	1
633	20240216	101100	137697020	9750	9730	9750	9730	28
634	20240216	101000	137424380	9730	9730	9740	9730	63
635	20240216	100900	136811290	9730	9730	9730	9730	0
636	20240216	100800	136811290	9730	9730	9730	9730	14
637	20240216	100700	136675070	9740	9740	9740	9740	9
638	20240216	100600	136587410	9730	9730	9740	9730	17
639	20240216	100500	136421990	9750	9750	9750	9750	200
640	20240216	100400	134471990	9730	9750	9750	9730	63
641	20240216	100300	133857980	9730	9740	9740	9730	1039
642	20240216	100200	123738210	9740	9740	9740	9740	12
643	20240216	100100	123621330	9740	9760	9760	9740	12
644	20240216	100000	123504240	9760	9750	9760	9740	149
645	20240216	095900	122051790	9750	9750	9750	9750	13
646	20240216	095800	121925040	9750	9740	9750	9740	18
647	20240216	095700	121749670	9750	9750	9750	9750	1
648	20240216	095600	121739920	9740	9740	9740	9740	14
649	20240216	095500	121603560	9740	9740	9740	9740	16
650	20240216	095400	121447720	9740	9740	9740	9740	14
651	20240216	095300	121311360	9740	9740	9740	9740	0
652	20240216	095200	121311360	9740	9740	9740	9740	213
653	20240216	095100	119236740	9740	9750	9750	9740	15
654	20240216	095000	119090630	9750	9760	9760	9750	17
655	20240216	094900	118924870	9740	9740	9760	9740	27
656	20240216	094800	118661770	9750	9760	9760	9750	56
657	20240216	094700	118115720	9740	9750	9750	9740	20
658	20240216	094600	117920840	9740	9740	9740	9740	13
659	20240216	094500	117794220	9750	9760	9760	9740	1198
660	20240216	094400	106115180	9760	9760	9760	9760	3
661	20240216	094300	106085900	9780	9770	9780	9770	156
662	20240216	094200	104561770	9770	9780	9800	9770	19
663	20240216	094100	104375960	9780	9780	9780	9780	7
664	20240216	094000	104307500	9780	9770	9780	9770	67
665	20240216	093900	103652810	9750	9750	9750	9740	534
666	20240216	093800	98446490	9740	9750	9750	9740	265
667	20240216	093700	95862780	9760	9760	9760	9760	41
668	20240216	093600	95462620	9760	9760	9760	9760	11
669	20240216	093500	95355260	9760	9770	9770	9760	99
670	20240216	093400	94388890	9770	9770	9770	9770	0
671	20240216	093300	94388890	9770	9760	9770	9760	66
672	20240216	093200	93744110	9760	9750	9760	9750	138
673	20240216	093100	92397430	9760	9770	9770	9760	582
674	20240216	093000	86716610	9770	9780	9780	9770	511
675	20240216	092900	81723860	9780	9780	9780	9780	15
676	20240216	092800	81577160	9780	9780	9790	9780	31
677	20240216	092700	81273840	9780	9780	9780	9780	18
678	20240216	092600	81097800	9800	9800	9800	9800	23
679	20240216	092500	80872400	9780	9790	9790	9780	101
680	20240216	092400	79884610	9790	9790	9790	9790	93
681	20240216	092300	78974140	9790	9790	9790	9790	3
682	20240216	092200	78944770	9780	9790	9800	9780	413
683	20240216	092100	74897860	9790	9770	9790	9770	307
684	20240216	092000	71892580	9790	9790	9790	9790	0
685	20240216	091900	71892580	9790	9790	9790	9790	9
686	20240216	091800	71804470	9780	9770	9780	9770	2
687	20240216	091700	71784920	9780	9770	9780	9770	14
688	20240216	091600	71648100	9760	9760	9760	9760	1
689	20240216	091500	71638340	9770	9780	9780	9770	555
690	20240216	091400	66215940	9780	9780	9780	9780	169
691	20240216	091300	64563120	9780	9810	9810	9780	522
692	20240216	091200	59452860	9810	9810	9810	9810	1
693	20240216	091100	59443050	9810	9820	9820	9810	19
694	20240216	091000	59256500	9850	9850	9850	9850	1
695	20240216	090900	59246650	9850	9850	9850	9850	1
696	20240216	090800	59236800	9850	9850	9850	9850	10
697	20240216	090700	59138300	9800	9830	9830	9800	918
698	20240216	090600	50141600	9810	9800	9810	9800	10
699	20240216	090500	50043540	9810	9810	9810	9810	3000
700	20240216	090400	20613540	9810	9800	9830	9800	306
701	20240216	090300	17611780	9810	9810	9810	9800	237
702	20240216	090200	15286980	9810	9810	9810	9810	460
703	20240216	090100	10774380	9810	9820	9820	9810	229
704	20240216	090000	8527590	9810	9840	9840	9810	869