KissMeData/175140/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	202600	3930993805	3640	3640	3640	3640	9856
3	20240216	202500	3930993805	3640	3640	3640	3640	0
4	20240216	202400	3930993805	3640	3640	3640	3640	0
5	20240216	202300	3930993805	3640	3640	3640	3640	0
6	20240216	202200	3930993805	3640	3640	3640	3640	0
7	20240216	202100	3930993805	3640	3640	3640	3640	0
8	20240216	202000	3930993805	3640	3640	3640	3640	0
9	20240216	201900	3930993805	3640	3640	3640	3640	0
10	20240216	201800	3930993805	3640	3640	3640	3640	0
11	20240216	201700	3930993805	3640	3640	3640	3640	0
12	20240216	201600	3930993805	3640	3640	3640	3640	0
13	20240216	201500	3930993805	3640	3640	3640	3640	0
14	20240216	201400	3930993805	3640	3640	3640	3640	0
15	20240216	201300	3930993805	3640	3640	3640	3640	0
16	20240216	201200	3930993805	3640	3640	3640	3640	0
17	20240216	201100	3930993805	3640	3640	3640	3640	0
18	20240216	201000	3930993805	3640	3640	3640	3640	0
19	20240216	200900	3930993805	3640	3640	3640	3640	0
20	20240216	200800	3930993805	3640	3640	3640	3640	0
21	20240216	200700	3930993805	3640	3640	3640	3640	0
22	20240216	200600	3930993805	3640	3640	3640	3640	0
23	20240216	200500	3930993805	3640	3640	3640	3640	0
24	20240216	200400	3930993805	3640	3640	3640	3640	0
25	20240216	200300	3930993805	3640	3640	3640	3640	0
26	20240216	200200	3930993805	3640	3640	3640	3640	0
27	20240216	200100	3930993805	3640	3640	3640	3640	0
28	20240216	200000	3930993805	3640	3640	3640	3640	0
29	20240216	195900	3930993805	3640	3640	3640	3640	0
30	20240216	195800	3930993805	3640	3640	3640	3640	0
31	20240216	195700	3930993805	3640	3640	3640	3640	0
32	20240216	195600	3930993805	3640	3640	3640	3640	9856
33	20240216	195500	3930993805	3640	3640	3640	3640	0
34	20240216	195400	3930993805	3640	3640	3640	3640	0
35	20240216	195300	3930993805	3640	3640	3640	3640	0
36	20240216	195200	3930993805	3640	3640	3640	3640	0
37	20240216	195100	3930993805	3640	3640	3640	3640	0
38	20240216	195000	3930993805	3640	3640	3640	3640	0
39	20240216	194900	3930993805	3640	3640	3640	3640	0
40	20240216	194800	3930993805	3640	3640	3640	3640	0
41	20240216	194700	3930993805	3640	3640	3640	3640	0
42	20240216	194600	3930993805	3640	3640	3640	3640	0
43	20240216	194500	3930993805	3640	3640	3640	3640	0
44	20240216	194400	3930993805	3640	3640	3640	3640	0
45	20240216	194300	3930993805	3640	3640	3640	3640	0
46	20240216	194200	3930993805	3640	3640	3640	3640	0
47	20240216	194100	3930993805	3640	3640	3640	3640	0
48	20240216	194000	3930993805	3640	3640	3640	3640	0
49	20240216	193900	3930993805	3640	3640	3640	3640	0
50	20240216	193800	3930993805	3640	3640	3640	3640	0
51	20240216	193700	3930993805	3640	3640	3640	3640	0
52	20240216	193600	3930993805	3640	3640	3640	3640	0
53	20240216	193500	3930993805	3640	3640	3640	3640	0
54	20240216	193400	3930993805	3640	3640	3640	3640	0
55	20240216	193300	3930993805	3640	3640	3640	3640	0
56	20240216	193200	3930993805	3640	3640	3640	3640	0
57	20240216	193100	3930993805	3640	3640	3640	3640	0
58	20240216	193000	3930993805	3640	3640	3640	3640	0
59	20240216	192900	3930993805	3640	3640	3640	3640	0
60	20240216	192800	3930993805	3640	3640	3640	3640	0
61	20240216	192700	3930993805	3640	3640	3640	3640	0
62	20240216	192600	3930993805	3640	3640	3640	3640	9856
63	20240216	192500	3930993805	3640	3640	3640	3640	0
64	20240216	192400	3930993805	3640	3640	3640	3640	0
65	20240216	192300	3930993805	3640	3640	3640	3640	0
66	20240216	192200	3930993805	3640	3640	3640	3640	0
67	20240216	192100	3930993805	3640	3640	3640	3640	0
68	20240216	192000	3930993805	3640	3640	3640	3640	0
69	20240216	191900	3930993805	3640	3640	3640	3640	0
70	20240216	191800	3930993805	3640	3640	3640	3640	0
71	20240216	191700	3930993805	3640	3640	3640	3640	0
72	20240216	191600	3930993805	3640	3640	3640	3640	0
73	20240216	191500	3930993805	3640	3640	3640	3640	0
74	20240216	191400	3930993805	3640	3640	3640	3640	0
75	20240216	191300	3930993805	3640	3640	3640	3640	0
76	20240216	191200	3930993805	3640	3640	3640	3640	0
77	20240216	191100	3930993805	3640	3640	3640	3640	0
78	20240216	191000	3930993805	3640	3640	3640	3640	0
79	20240216	190900	3930993805	3640	3640	3640	3640	0
80	20240216	190800	3930993805	3640	3640	3640	3640	0
81	20240216	190700	3930993805	3640	3640	3640	3640	0
82	20240216	190600	3930993805	3640	3640	3640	3640	0
83	20240216	190500	3930993805	3640	3640	3640	3640	0
84	20240216	190400	3930993805	3640	3640	3640	3640	0
85	20240216	190300	3930993805	3640	3640	3640	3640	0
86	20240216	190200	3930993805	3640	3640	3640	3640	0
87	20240216	190100	3930993805	3640	3640	3640	3640	0
88	20240216	190000	3930993805	3640	3640	3640	3640	0
89	20240216	185900	3930993805	3640	3640	3640	3640	0
90	20240216	185800	3930993805	3640	3640	3640	3640	0
91	20240216	185700	3930993805	3640	3640	3640	3640	0
92	20240216	185600	3930993805	3640	3640	3640	3640	9856
93	20240216	185500	3930993805	3640	3640	3640	3640	0
94	20240216	185400	3930993805	3640	3640	3640	3640	0
95	20240216	185300	3930993805	3640	3640	3640	3640	0
96	20240216	185200	3930993805	3640	3640	3640	3640	0
97	20240216	185100	3930993805	3640	3640	3640	3640	0
98	20240216	185000	3930993805	3640	3640	3640	3640	0
99	20240216	184900	3930993805	3640	3640	3640	3640	0
100	20240216	184800	3930993805	3640	3640	3640	3640	0
101	20240216	184700	3930993805	3640	3640	3640	3640	0
102	20240216	184600	3930993805	3640	3640	3640	3640	0
103	20240216	184500	3930993805	3640	3640	3640	3640	0
104	20240216	184400	3930993805	3640	3640	3640	3640	0
105	20240216	184300	3930993805	3640	3640	3640	3640	0
106	20240216	184200	3930993805	3640	3640	3640	3640	0
107	20240216	184100	3930993805	3640	3640	3640	3640	0
108	20240216	184000	3930993805	3640	3640	3640	3640	0
109	20240216	183900	3930993805	3640	3640	3640	3640	0
110	20240216	183800	3930993805	3640	3640	3640	3640	0
111	20240216	183700	3930993805	3640	3640	3640	3640	0
112	20240216	183600	3930993805	3640	3640	3640	3640	0
113	20240216	183500	3930993805	3640	3640	3640	3640	0
114	20240216	183400	3930993805	3640	3640	3640	3640	0
115	20240216	183300	3930993805	3640	3640	3640	3640	0
116	20240216	183200	3930993805	3640	3640	3640	3640	0
117	20240216	183100	3930993805	3640	3640	3640	3640	0
118	20240216	183000	3930993805	3640	3640	3640	3640	0
119	20240216	182900	3930993805	3640	3640	3640	3640	0
120	20240216	182800	3930993805	3640	3640	3640	3640	0
121	20240216	182700	3930993805	3640	3640	3640	3640	0
122	20240216	182600	3930993805	3640	3640	3640	3640	9856
123	20240216	182500	3930993805	3640	3640	3640	3640	0
124	20240216	182400	3930993805	3640	3640	3640	3640	0
125	20240216	182300	3930993805	3640	3640	3640	3640	0
126	20240216	182200	3930993805	3640	3640	3640	3640	0
127	20240216	182100	3930993805	3640	3640	3640	3640	0
128	20240216	182000	3930993805	3640	3640	3640	3640	0
129	20240216	181900	3930993805	3640	3640	3640	3640	0
130	20240216	181800	3930993805	3640	3640	3640	3640	0
131	20240216	181700	3930993805	3640	3640	3640	3640	0
132	20240216	181600	3930993805	3640	3640	3640	3640	0
133	20240216	181500	3930993805	3640	3640	3640	3640	0
134	20240216	181400	3930993805	3640	3640	3640	3640	0
135	20240216	181300	3930993805	3640	3640	3640	3640	0
136	20240216	181200	3930993805	3640	3640	3640	3640	0
137	20240216	181100	3930993805	3640	3640	3640	3640	0
138	20240216	181000	3930993805	3640	3640	3640	3640	0
139	20240216	180900	3930993805	3640	3640	3640	3640	0
140	20240216	180800	3930993805	3640	3640	3640	3640	0
141	20240216	180700	3930993805	3640	3640	3640	3640	0
142	20240216	180600	3930993805	3640	3640	3640	3640	0
143	20240216	180500	3930993805	3640	3640	3640	3640	0
144	20240216	180400	3930993805	3640	3640	3640	3640	0
145	20240216	180300	3930993805	3640	3640	3640	3640	0
146	20240216	180200	3930993805	3640	3640	3640	3640	0
147	20240216	180100	3930993805	3640	3640	3640	3640	0
148	20240216	180000	3930993805	3640	3640	3640	3640	0
149	20240216	175900	3930993805	3640	3640	3640	3640	0
150	20240216	175800	3930993805	3640	3640	3640	3640	0
151	20240216	175700	3930993805	3640	3640	3640	3640	0
152	20240216	175600	3930993805	3640	3640	3640	3640	9856
153	20240216	175500	3930993805	3640	3640	3640	3640	0
154	20240216	175400	3930993805	3640	3640	3640	3640	0
155	20240216	175300	3930993805	3640	3640	3640	3640	0
156	20240216	175200	3930993805	3640	3640	3640	3640	0
157	20240216	175100	3930993805	3640	3640	3640	3640	0
158	20240216	175000	3930993805	3640	3640	3640	3640	0
159	20240216	174900	3930993805	3640	3640	3640	3640	0
160	20240216	174800	3930993805	3640	3640	3640	3640	0
161	20240216	174700	3930993805	3640	3640	3640	3640	0
162	20240216	174600	3930993805	3640	3640	3640	3640	0
163	20240216	174500	3930993805	3640	3640	3640	3640	0
164	20240216	174400	3930993805	3640	3640	3640	3640	0
165	20240216	174300	3930993805	3640	3640	3640	3640	0
166	20240216	174200	3930993805	3640	3640	3640	3640	0
167	20240216	174100	3930993805	3640	3640	3640	3640	0
168	20240216	174000	3930993805	3640	3640	3640	3640	0
169	20240216	173900	3930993805	3640	3640	3640	3640	0
170	20240216	173800	3930993805	3640	3640	3640	3640	0
171	20240216	173700	3930993805	3640	3640	3640	3640	0
172	20240216	173600	3930993805	3640	3640	3640	3640	0
173	20240216	173500	3930993805	3640	3640	3640	3640	0
174	20240216	173400	3930993805	3640	3640	3640	3640	0
175	20240216	173300	3930993805	3640	3640	3640	3640	0
176	20240216	173200	3930993805	3640	3640	3640	3640	0
177	20240216	173100	3930993805	3640	3640	3640	3640	0
178	20240216	173000	3930993805	3640	3640	3640	3640	0
179	20240216	172900	3930993805	3640	3640	3640	3640	0
180	20240216	172800	3930993805	3640	3640	3640	3640	0
181	20240216	172700	3930993805	3640	3640	3640	3640	0
182	20240216	172600	3930993805	3640	3640	3640	3640	9856
183	20240216	172500	3930993805	3640	3640	3640	3640	0
184	20240216	172400	3930993805	3640	3640	3640	3640	0
185	20240216	172300	3930993805	3640	3640	3640	3640	0
186	20240216	172200	3930993805	3640	3640	3640	3640	0
187	20240216	172100	3930993805	3640	3640	3640	3640	0
188	20240216	172000	3930993805	3640	3640	3640	3640	0
189	20240216	171900	3930993805	3640	3640	3640	3640	0
190	20240216	171800	3930993805	3640	3640	3640	3640	0
191	20240216	171700	3930993805	3640	3640	3640	3640	0
192	20240216	171600	3930993805	3640	3640	3640	3640	0
193	20240216	171500	3930993805	3640	3640	3640	3640	0
194	20240216	171400	3930993805	3640	3640	3640	3640	0
195	20240216	171300	3930993805	3640	3640	3640	3640	0
196	20240216	171200	3930993805	3640	3640	3640	3640	0
197	20240216	171100	3930993805	3640	3640	3640	3640	0
198	20240216	171000	3930993805	3640	3640	3640	3640	0
199	20240216	170900	3930993805	3640	3640	3640	3640	0
200	20240216	170800	3930993805	3640	3640	3640	3640	0
201	20240216	170700	3930993805	3640	3640	3640	3640	0
202	20240216	170600	3930993805	3640	3640	3640	3640	0
203	20240216	170500	3930993805	3640	3640	3640	3640	0
204	20240216	170400	3930993805	3640	3640	3640	3640	0
205	20240216	170300	3930993805	3640	3640	3640	3640	0
206	20240216	170200	3930993805	3640	3640	3640	3640	0
207	20240216	170100	3930993805	3640	3640	3640	3640	0
208	20240216	170000	3930993805	3640	3640	3640	3640	0
209	20240216	165900	3930993805	3640	3640	3640	3640	0
210	20240216	165800	3930993805	3640	3640	3640	3640	0
211	20240216	165700	3930993805	3640	3640	3640	3640	0
212	20240216	165600	3930993805	3640	3640	3640	3640	9856
213	20240216	165500	3930993805	3640	3640	3640	3640	0
214	20240216	165400	3930993805	3640	3640	3640	3640	0
215	20240216	165300	3930993805	3640	3640	3640	3640	0
216	20240216	165200	3930993805	3640	3640	3640	3640	0
217	20240216	165100	3930993805	3640	3640	3640	3640	0
218	20240216	165000	3930993805	3640	3640	3640	3640	0
219	20240216	164900	3930993805	3640	3640	3640	3640	0
220	20240216	164800	3930993805	3640	3640	3640	3640	0
221	20240216	164700	3930993805	3640	3640	3640	3640	0
222	20240216	164600	3930993805	3640	3640	3640	3640	0
223	20240216	164500	3930993805	3640	3640	3640	3640	0
224	20240216	164400	3930993805	3640	3640	3640	3640	0
225	20240216	164300	3930993805	3640	3640	3640	3640	0
226	20240216	164200	3930993805	3640	3640	3640	3640	0
227	20240216	164100	3930993805	3640	3640	3640	3640	0
228	20240216	164000	3930993805	3640	3640	3640	3640	0
229	20240216	163900	3930993805	3640	3640	3640	3640	0
230	20240216	163800	3930993805	3640	3640	3640	3640	0
231	20240216	163700	3930993805	3640	3640	3640	3640	0
232	20240216	163600	3930993805	3640	3640	3640	3640	0
233	20240216	163500	3930993805	3640	3640	3640	3640	0
234	20240216	163400	3930993805	3640	3640	3640	3640	0
235	20240216	163300	3930993805	3640	3640	3640	3640	0
236	20240216	163200	3930993805	3640	3640	3640	3640	0
237	20240216	163100	3930993805	3640	3640	3640	3640	0
238	20240216	163000	3930993805	3640	3640	3640	3640	0
239	20240216	162900	3930993805	3640	3640	3640	3640	0
240	20240216	162800	3930993805	3640	3640	3640	3640	0
241	20240216	162700	3930993805	3640	3640	3640	3640	0
242	20240216	162600	3930993805	3640	3640	3640	3640	9856
243	20240216	162500	3930993805	3640	3640	3640	3640	0
244	20240216	162400	3930993805	3640	3640	3640	3640	0
245	20240216	162300	3930993805	3640	3640	3640	3640	0
246	20240216	162200	3930993805	3640	3640	3640	3640	0
247	20240216	162100	3930993805	3640	3640	3640	3640	0
248	20240216	162000	3930993805	3640	3640	3640	3640	0
249	20240216	161900	3930993805	3640	3640	3640	3640	0
250	20240216	161800	3930993805	3640	3640	3640	3640	0
251	20240216	161700	3930993805	3640	3640	3640	3640	0
252	20240216	161600	3930993805	3640	3640	3640	3640	0
253	20240216	161500	3930993805	3640	3640	3640	3640	0
254	20240216	161400	3930993805	3640	3640	3640	3640	0
255	20240216	161300	3930993805	3640	3640	3640	3640	0
256	20240216	161200	3930993805	3640	3640	3640	3640	0
257	20240216	161100	3930993805	3640	3640	3640	3640	0
258	20240216	161000	3930993805	3640	3640	3640	3640	0
259	20240216	160900	3930993805	3640	3640	3640	3640	0
260	20240216	160800	3930993805	3640	3640	3640	3640	0
261	20240216	160700	3930993805	3640	3640	3640	3640	0
262	20240216	160600	3930993805	3640	3640	3640	3640	0
263	20240216	160500	3930993805	3640	3640	3640	3640	0
264	20240216	160400	3930993805	3640	3640	3640	3640	0
265	20240216	160300	3930993805	3640	3640	3640	3640	0
266	20240216	160200	3930993805	3640	3640	3640	3640	0
267	20240216	160100	3930993805	3640	3640	3640	3640	0
268	20240216	160000	3930993805	3640	3640	3640	3640	0
269	20240216	155900	3930993805	3640	3640	3640	3640	0
270	20240216	155800	3930993805	3640	3640	3640	3640	0
271	20240216	155700	3930993805	3640	3640	3640	3640	0
272	20240216	155600	3930993805	3640	3640	3640	3640	9856
273	20240216	155500	3930993805	3640	3640	3640	3640	0
274	20240216	155400	3930993805	3640	3640	3640	3640	0
275	20240216	155300	3930993805	3640	3640	3640	3640	0
276	20240216	155200	3930993805	3640	3640	3640	3640	0
277	20240216	155100	3930993805	3640	3640	3640	3640	0
278	20240216	155000	3930993805	3640	3640	3640	3640	0
279	20240216	154900	3930993805	3640	3640	3640	3640	0
280	20240216	154800	3930993805	3640	3640	3640	3640	0
281	20240216	154700	3930993805	3640	3640	3640	3640	0
282	20240216	154600	3930993805	3640	3640	3640	3640	0
283	20240216	154500	3930993805	3640	3640	3640	3640	0
284	20240216	154400	3930993805	3640	3640	3640	3640	0
285	20240216	154300	3930993805	3640	3640	3640	3640	0
286	20240216	154200	3930993805	3640	3640	3640	3640	0
287	20240216	154100	3930993805	3640	3640	3640	3640	0
288	20240216	154000	3930993805	3640	3640	3640	3640	0
289	20240216	153900	3930993805	3640	3640	3640	3640	0
290	20240216	153800	3930993805	3640	3640	3640	3640	0
291	20240216	153700	3930993805	3640	3640	3640	3640	0
292	20240216	153600	3930993805	3640	3640	3640	3640	0
293	20240216	153500	3930993805	3640	3640	3640	3640	0
294	20240216	153400	3930993805	3640	3640	3640	3640	0
295	20240216	153300	3930993805	3640	3640	3640	3640	0
296	20240216	153200	3930993805	3640	3640	3640	3640	0
297	20240216	153100	3930993805	3640	3640	3640	3640	0
298	20240216	153000	3930993805	3640	3640	3640	3640	9856
299	20240216	152900	3895117965	3635	3635	3635	3635	0
300	20240216	152800	3895117965	3635	3635	3635	3635	0
301	20240216	152700	3895117965	3635	3635	3635	3635	0
302	20240216	152600	3895117965	3635	3635	3635	3635	0
303	20240216	152500	3895117965	3635	3635	3635	3635	0
304	20240216	152400	3895117965	3635	3635	3635	3635	0
305	20240216	152300	3895117965	3635	3635	3635	3635	0
306	20240216	152200	3895117965	3635	3635	3635	3635	0
307	20240216	152100	3895117965	3635	3635	3635	3635	0
308	20240216	152000	3895117965	3635	3635	3635	3635	0
309	20240216	151900	3895117965	3635	3635	3640	3635	1586
310	20240216	151800	3889352850	3635	3630	3640	3630	2843
311	20240216	151700	3879018905	3630	3630	3640	3630	729
312	20240216	151600	3876371865	3635	3640	3640	3635	153
313	20240216	151500	3875814955	3640	3640	3640	3630	1157
314	20240216	151400	3871604835	3645	3645	3645	3645	25
315	20240216	151300	3871513710	3645	3645	3645	3640	402
316	20240216	151200	3870048470	3640	3630	3640	3630	3719
317	20240216	151100	3856522300	3640	3630	3640	3630	1740
318	20240216	151000	3850203200	3630	3630	3630	3630	602
319	20240216	150900	3848017940	3630	3630	3630	3630	2099
320	20240216	150800	3840398570	3630	3630	3640	3630	2248
321	20240216	150700	3832233120	3630	3635	3635	3630	3543
322	20240216	150600	3819366345	3645	3645	3645	3645	10
323	20240216	150500	3819329895	3645	3645	3645	3645	1
324	20240216	150400	3819326250	3650	3635	3650	3635	113
325	20240216	150300	3818913860	3650	3650	3650	3650	1
326	20240216	150200	3818910210	3630	3635	3635	3630	2805
327	20240216	150100	3808717505	3655	3640	3655	3640	159
328	20240216	150000	3808138730	3650	3640	3650	3640	4524
329	20240216	145900	3791665070	3645	3655	3655	3645	3479
330	20240216	145800	3778979850	3660	3665	3665	3660	588
331	20240216	145700	3776827765	3670	3670	3675	3665	315
332	20240216	145600	3775671715	3670	3655	3675	3655	10164
333	20240216	145500	3738458435	3655	3660	3660	3650	1057
334	20240216	145400	3734595125	3650	3650	3650	3650	455
335	20240216	145300	3732934375	3650	3660	3660	3650	650
336	20240216	145200	3730555385	3660	3650	3665	3650	954
337	20240216	145100	3727068725	3650	3660	3670	3650	1966
338	20240216	145000	3719868760	3645	3660	3660	3645	4427
339	20240216	144900	3703730185	3650	3645	3655	3645	215
340	20240216	144800	3702944510	3645	3650	3660	3645	2115
341	20240216	144700	3695214635	3645	3645	3645	3645	532
342	20240216	144600	3693275495	3645	3645	3645	3645	50
343	20240216	144500	3693093245	3645	3640	3645	3640	1353
344	20240216	144400	3688168125	3645	3650	3650	3645	409
345	20240216	144300	3686675325	3650	3650	3650	3650	1243
346	20240216	144200	3682138375	3650	3650	3650	3650	7
347	20240216	144100	3682112825	3655	3655	3655	3655	1488
348	20240216	144000	3676674185	3660	3660	3660	3660	0
349	20240216	143900	3676674185	3660	3660	3660	3660	2130
350	20240216	143800	3668878385	3660	3655	3660	3655	1255
351	20240216	143700	3664291355	3650	3650	3650	3650	230
352	20240216	143600	3663451855	3650	3650	3655	3650	101
353	20240216	143500	3663083195	3650	3640	3650	3640	625
354	20240216	143400	3660802280	3640	3630	3645	3630	2852
355	20240216	143300	3650422185	3630	3630	3630	3630	0
356	20240216	143200	3650422185	3630	3630	3630	3630	280
357	20240216	143100	3649405785	3640	3640	3640	3640	1
358	20240216	143000	3649402145	3640	3630	3640	3630	2648
359	20240216	142900	3639789890	3630	3635	3635	3630	1600
360	20240216	142800	3633978940	3640	3640	3640	3640	12
361	20240216	142700	3633935260	3640	3635	3640	3635	15
362	20240216	142600	3633880730	3635	3645	3645	3635	6
363	20240216	142500	3633858900	3655	3645	3655	3645	430
364	20240216	142400	3632287470	3645	3645	3645	3645	0
365	20240216	142300	3632287470	3645	3645	3655	3645	3134
366	20240216	142200	3620864030	3645	3645	3645	3645	1419
367	20240216	142100	3615691775	3645	3630	3645	3630	287
368	20240216	142000	3614649940	3630	3640	3645	3630	692
369	20240216	141900	3612135900	3650	3650	3650	3630	9002
370	20240216	141800	3579405710	3650	3645	3655	3645	2897
371	20240216	141700	3568841160	3650	3660	3660	3650	3203
372	20240216	141600	3557130510	3670	3670	3670	3665	454
373	20240216	141500	3555464475	3675	3665	3675	3660	577
374	20240216	141400	3553350455	3675	3675	3675	3660	7
375	20240216	141300	3553324805	3675	3675	3675	3660	889
376	20240216	141200	3550070075	3670	3660	3670	3660	7520
377	20240216	141100	3522511085	3660	3655	3660	3655	80
378	20240216	141000	3522218405	3655	3660	3660	3655	74
379	20240216	140900	3521947570	3660	3665	3665	3660	83
380	20240216	140800	3521643725	3665	3660	3665	3660	3819
381	20240216	140700	3507664615	3655	3650	3655	3650	2931
382	20240216	140600	3496958770	3650	3650	3655	3650	402
383	20240216	140500	3495491465	3650	3650	3650	3650	396
384	20240216	140400	3494046065	3650	3650	3650	3650	272
385	20240216	140300	3493053265	3655	3650	3655	3650	245
386	20240216	140200	3492158790	3650	3650	3650	3645	1647
387	20240216	140100	3486147805	3645	3650	3650	3645	386
388	20240216	140000	3484738955	3650	3650	3660	3650	177
389	20240216	135900	3484092310	3655	3650	3655	3650	107
390	20240216	135800	3483701495	3650	3650	3650	3650	244
391	20240216	135700	3482810895	3645	3650	3650	3645	2106
392	20240216	135600	3475128220	3650	3650	3650	3650	639
393	20240216	135500	3472795870	3650	3650	3650	3650	504
394	20240216	135400	3470956270	3650	3650	3660	3650	216
395	20240216	135300	3470167860	3650	3650	3665	3650	513
396	20240216	135200	3468295380	3650	3650	3660	3650	1313
397	20240216	135100	3463496660	3660	3660	3665	3660	4003
398	20240216	135000	3448845670	3650	3645	3660	3645	684
399	20240216	134900	3446351585	3645	3660	3660	3645	1936
400	20240216	134800	3439283590	3660	3655	3660	3655	2467
401	20240216	134700	3430254855	3655	3650	3655	3650	2670
402	20240216	134600	3420502750	3650	3645	3650	3645	500
403	20240216	134500	3418679500	3645	3650	3650	3640	4551
404	20240216	134400	3402089630	3650	3650	3650	3645	1478
405	20240216	134300	3396694980	3650	3650	3650	3650	176
406	20240216	134200	3396052580	3650	3650	3650	3650	100
407	20240216	134100	3395687580	3650	3650	3650	3650	60
408	20240216	134000	3395468580	3660	3660	3660	3660	143
409	20240216	133900	3394945200	3660	3665	3665	3645	3410
410	20240216	133800	3382462355	3660	3655	3660	3655	2151
411	20240216	133700	3374590060	3650	3650	3650	3650	131
412	20240216	133600	3374111910	3660	3660	3660	3660	19
413	20240216	133500	3374042370	3655	3635	3660	3635	6875
414	20240216	133400	3348956410	3645	3640	3645	3635	358
415	20240216	133300	3347653095	3640	3645	3645	3640	6956
416	20240216	133200	3322330255	3650	3655	3655	3650	7449
417	20240216	133100	3295139175	3660	3660	3660	3660	2268
418	20240216	133000	3286838295	3660	3660	3660	3660	1920
419	20240216	132900	3279811095	3670	3680	3680	3670	10679
420	20240216	132800	3240535405	3680	3675	3680	3675	2482
421	20240216	132700	3231402950	3680	3685	3685	3670	2331
422	20240216	132600	3222831195	3680	3670	3680	3660	5541
423	20240216	132500	3202483290	3670	3650	3670	3650	13564
424	20240216	132400	3152954395	3655	3650	3660	3650	1094
425	20240216	132300	3148955825	3650	3660	3660	3640	3836
426	20240216	132200	3134941585	3655	3650	3655	3650	2246
427	20240216	132100	3126734890	3650	3660	3660	3645	6007
428	20240216	132000	3104836965	3645	3645	3660	3645	4989
429	20240216	131900	3086628090	3645	3645	3645	3645	3409
430	20240216	131800	3074202285	3645	3655	3655	3640	4740
431	20240216	131700	3056913315	3655	3635	3670	3635	5354
432	20240216	131600	3037366045	3640	3655	3655	3635	2848
433	20240216	131500	3026984965	3655	3665	3665	3655	2327
434	20240216	131400	3018465975	3670	3710	3710	3665	2508
435	20240216	131300	3009232855	3710	3685	3740	3680	18480
436	20240216	131200	2940687265	3685	3630	3685	3625	13837
437	20240216	131100	2890034650	3630	3625	3650	3625	2990
438	20240216	131000	2879149010	3615	3605	3630	3605	1684
439	20240216	130900	2873057700	3605	3580	3615	3580	6802
440	20240216	130800	2848566880	3580	3575	3580	3575	1313
441	20240216	130700	2843866390	3575	3570	3575	3570	1373
442	20240216	130600	2838964490	3580	3575	3580	3575	441
443	20240216	130500	2837387035	3580	3595	3595	3580	5366
444	20240216	130400	2818174185	3595	3560	3600	3560	19040
445	20240216	130300	2749959860	3565	3535	3565	3535	3120
446	20240216	130200	2738879150	3530	3530	3530	3530	23
447	20240216	130100	2738797960	3530	3530	3530	3530	70
448	20240216	130000	2738550860	3530	3535	3535	3530	138
449	20240216	125900	2738063220	3525	3525	3525	3520	106
450	20240216	125800	2737690030	3520	3520	3530	3515	2412
451	20240216	125700	2729207780	3520	3520	3520	3520	894
452	20240216	125600	2726060900	3525	3520	3525	3520	1052
453	20240216	125500	2722353190	3520	3520	3520	3520	347
454	20240216	125400	2721131750	3520	3520	3520	3520	0
455	20240216	125300	2721131750	3520	3515	3520	3515	273
456	20240216	125200	2720171715	3520	3520	3520	3515	4423
457	20240216	125100	2704612780	3520	3525	3525	3520	129
458	20240216	125000	2704158365	3530	3530	3530	3530	2
459	20240216	124900	2704151305	3530	3530	3530	3530	22
460	20240216	124800	2704073645	3520	3520	3520	3520	307
461	20240216	124700	2702993005	3525	3520	3525	3515	1119
462	20240216	124600	2699055705	3520	3525	3525	3520	889
463	20240216	124500	2695926315	3525	3525	3525	3520	241
464	20240216	124400	2695077340	3520	3525	3525	3520	966
465	20240216	124300	2691676875	3520	3540	3540	3520	2402
466	20240216	124200	2683208540	3545	3545	3545	3545	6
467	20240216	124100	2683187270	3545	3535	3545	3530	881
468	20240216	124000	2680077300	3530	3535	3535	3530	242
469	20240216	123900	2679223015	3530	3530	3530	3530	270
470	20240216	123800	2678269915	3545	3525	3545	3525	443
471	20240216	123700	2676705380	3530	3530	3530	3530	1
472	20240216	123600	2676701850	3525	3525	3525	3525	314
473	20240216	123500	2675595000	3530	3530	3530	3530	701
474	20240216	123400	2673120470	3540	3530	3540	3530	3
475	20240216	123300	2673109860	3530	3530	3530	3530	0
476	20240216	123200	2673109860	3530	3530	3530	3530	168
477	20240216	123100	2672516820	3530	3530	3530	3525	721
478	20240216	123000	2669975195	3530	3535	3535	3530	1001
479	20240216	122900	2666441660	3540	3540	3540	3540	5
480	20240216	122800	2666423960	3525	3525	3525	3525	0
481	20240216	122700	2666423960	3525	3525	3525	3525	1559
482	20240216	122600	2660928485	3525	3525	3525	3525	0
483	20240216	122500	2660928485	3525	3530	3530	3525	760
484	20240216	122400	2658247605	3540	3540	3540	3540	50
485	20240216	122300	2658070605	3530	3530	3530	3530	280
486	20240216	122200	2657082205	3530	3530	3530	3525	2595
487	20240216	122100	2647932305	3530	3530	3530	3525	361
488	20240216	122000	2646658865	3525	3525	3525	3525	153
489	20240216	121900	2646119540	3525	3530	3530	3525	453
490	20240216	121800	2644521440	3530	3530	3530	3530	1579
491	20240216	121700	2638947570	3530	3540	3540	3530	1258
492	20240216	121600	2634506820	3540	3540	3540	3530	94
493	20240216	121500	2634174710	3530	3530	3530	3530	216
494	20240216	121400	2633412230	3545	3545	3545	3525	1067
495	20240216	121300	2629650925	3540	3540	3540	3525	277
496	20240216	121200	2628670645	3540	3525	3540	3520	2459
497	20240216	121100	2619999230	3545	3545	3545	3545	15
498	20240216	121000	2619946055	3545	3545	3545	3545	0
499	20240216	120900	2619946055	3545	3525	3545	3520	1269
500	20240216	120800	2615477360	3525	3535	3545	3525	143
501	20240216	120700	2614971850	3520	3520	3520	3520	1353
502	20240216	120600	2610209290	3520	3545	3545	3520	2012
503	20240216	120500	2603107325	3545	3545	3545	3545	2297
504	20240216	120400	2594964460	3550	3530	3550	3530	350
505	20240216	120300	2593726820	3530	3530	3550	3530	572
506	20240216	120200	2591706580	3530	3530	3530	3525	1391
507	20240216	120100	2586801910	3530	3530	3530	3530	40
508	20240216	120000	2586660710	3535	3525	3535	3515	1780
509	20240216	115900	2580398630	3525	3545	3550	3525	1366
510	20240216	115800	2575574120	3550	3550	3550	3550	0
511	20240216	115700	2575574120	3550	3555	3555	3535	371
512	20240216	115600	2574262090	3555	3535	3555	3535	637
513	20240216	115500	2572010275	3535	3560	3560	3535	1561
514	20240216	115400	2566486765	3560	3550	3560	3545	1210
515	20240216	115300	2562197045	3560	3560	3560	3555	22
516	20240216	115200	2562118775	3560	3550	3560	3550	443
517	20240216	115100	2560546105	3560	3560	3560	3560	215
518	20240216	115000	2559780705	3560	3550	3560	3550	25
519	20240216	114900	2559691930	3550	3550	3560	3550	133
520	20240216	114800	2559219760	3560	3560	3560	3555	1102
521	20240216	114700	2555301665	3565	3565	3565	3565	5
522	20240216	114600	2555283840	3565	3570	3570	3560	242
523	20240216	114500	2554422010	3570	3555	3570	3550	105
524	20240216	114400	2554048720	3570	3565	3570	3565	2650
525	20240216	114300	2544593230	3555	3545	3555	3545	770
526	20240216	114200	2541856580	3555	3555	3555	3555	5
527	20240216	114100	2541838805	3555	3550	3555	3545	112
528	20240216	114000	2541441440	3555	3555	3555	3555	297
529	20240216	113900	2540385605	3555	3555	3555	3545	417
530	20240216	113800	2538905170	3555	3555	3555	3555	33
531	20240216	113700	2538787855	3555	3555	3555	3545	695
532	20240216	113600	2536323510	3555	3555	3555	3550	2450
533	20240216	113500	2527625725	3555	3555	3555	3555	620
534	20240216	113400	2525421625	3565	3555	3565	3555	1016
535	20240216	113300	2521809585	3565	3565	3565	3565	2
536	20240216	113200	2521802455	3555	3560	3565	3555	120
537	20240216	113100	2521375325	3560	3565	3565	3560	108
538	20240216	113000	2520990320	3565	3555	3565	3555	1668
539	20240216	112900	2515060570	3565	3570	3570	3555	60
540	20240216	112800	2514846445	3570	3570	3570	3570	0
541	20240216	112700	2514846445	3570	3570	3570	3550	1057
542	20240216	112600	2511092275	3570	3560	3570	3555	851
543	20240216	112500	2508066785	3575	3575	3575	3575	0
544	20240216	112400	2508066785	3575	3575	3575	3575	898
545	20240216	112300	2504856435	3580	3560	3580	3555	2573
546	20240216	112200	2495691480	3565	3565	3565	3565	367
547	20240216	112100	2494383125	3580	3580	3580	3580	1
548	20240216	112000	2494379545	3580	3580	3580	3580	7
549	20240216	111900	2494354485	3565	3580	3580	3565	875
550	20240216	111800	2491230955	3580	3570	3585	3560	6096
551	20240216	111700	2469463180	3560	3570	3570	3560	1702
552	20240216	111600	2463402040	3560	3570	3570	3560	116
553	20240216	111500	2462987960	3570	3570	3570	3570	258
554	20240216	111400	2462066900	3570	3550	3570	3550	52
555	20240216	111300	2461881780	3570	3575	3575	3555	1050
556	20240216	111200	2458140050	3575	3560	3575	3560	873
557	20240216	111100	2455032155	3575	3565	3580	3560	785
558	20240216	111000	2452232790	3565	3565	3565	3565	472
559	20240216	110900	2450550110	3565	3580	3580	3565	600
560	20240216	110800	2448403610	3585	3585	3585	3570	3100
561	20240216	110700	2437293210	3565	3575	3600	3565	13616
562	20240216	110600	2388541455	3570	3560	3570	3550	3432
563	20240216	110500	2376312990	3560	3550	3560	3545	552
564	20240216	110400	2374353365	3555	3555	3555	3555	75
565	20240216	110300	2374086740	3555	3560	3560	3555	220
566	20240216	110200	2373304140	3560	3545	3560	3545	671
567	20240216	110100	2370920660	3545	3545	3550	3535	157
568	20240216	110000	2370363915	3535	3515	3545	3515	1393
569	20240216	105900	2365445820	3515	3515	3515	3515	4009
570	20240216	105800	2351354185	3515	3515	3515	3515	2951
571	20240216	105700	2340981420	3515	3515	3530	3505	5753
572	20240216	105600	2320741790	3510	3510	3510	3505	334
573	20240216	105500	2319570950	3510	3515	3515	3505	526
574	20240216	105400	2317724375	3505	3505	3505	3505	252
575	20240216	105300	2316841115	3505	3515	3515	3500	6917
576	20240216	105200	2292606590	3515	3520	3520	3505	5122
577	20240216	105100	2274630070	3540	3505	3540	3505	8409
578	20240216	105000	2245105410	3500	3515	3515	3500	30474
579	20240216	104900	2138361465	3515	3520	3520	3515	1440
580	20240216	104800	2133295155	3520	3525	3525	3520	1879
581	20240216	104700	2126675565	3525	3530	3530	3520	3984
582	20240216	104600	2112644070	3525	3530	3530	3525	1040
583	20240216	104500	2108977535	3525	3525	3530	3525	450
584	20240216	104400	2107391275	3525	3530	3530	3525	1277
585	20240216	104300	2102889775	3525	3545	3545	3525	27
586	20240216	104200	2102794080	3515	3535	3535	3515	3264
587	20240216	104100	2091291755	3545	3550	3550	3530	1861
588	20240216	104000	2084709970	3550	3550	3550	3550	151
589	20240216	103900	2084173920	3550	3545	3550	3545	152
590	20240216	103800	2083634420	3550	3555	3555	3545	14
591	20240216	103700	2083584725	3560	3555	3560	3530	8929
592	20240216	103600	2051956905	3555	3560	3560	3555	353
593	20240216	103500	2050701465	3560	3555	3560	3555	269
594	20240216	103400	2049744470	3555	3555	3555	3555	1026
595	20240216	103300	2046097040	3560	3555	3560	3555	658
596	20240216	103200	2043756350	3555	3560	3560	3555	2031
597	20240216	103100	2036534495	3560	3555	3560	3555	100
598	20240216	103000	2036178595	3555	3555	3560	3555	1260
599	20240216	102900	2031694130	3555	3555	3560	3555	227
600	20240216	102800	2030887130	3555	3560	3560	3555	1826
601	20240216	102700	2024390560	3560	3560	3570	3560	220
602	20240216	102600	2023605960	3570	3560	3570	3560	692
603	20240216	102500	2021138020	3570	3570	3570	3560	932
604	20240216	102400	2017817640	3570	3570	3575	3570	2288
605	20240216	102300	2009648935	3560	3550	3560	3550	1516
606	20240216	102200	2004253305	3550	3550	3555	3550	1333
607	20240216	102100	1999520655	3555	3550	3560	3550	301
608	20240216	102000	1998451955	3550	3560	3560	3550	3177
609	20240216	101900	1987157915	3560	3565	3565	3560	2027
610	20240216	101800	1979941580	3565	3560	3565	3560	12
611	20240216	101700	1979898810	3560	3560	3560	3560	539
612	20240216	101600	1977979970	3560	3560	3565	3560	227
613	20240216	101500	1977171600	3560	3560	3560	3560	1926
614	20240216	101400	1970315040	3575	3570	3575	3570	4
615	20240216	101300	1970300750	3560	3555	3560	3555	1327
616	20240216	101200	1965576745	3550	3555	3555	3550	244
617	20240216	101100	1964709340	3560	3560	3560	3560	300
618	20240216	101000	1963641340	3560	3580	3580	3560	9508
619	20240216	100900	1929749310	3580	3580	3585	3580	149
620	20240216	100800	1929215885	3580	3575	3580	3575	164
621	20240216	100700	1928629480	3575	3570	3575	3570	444
622	20240216	100600	1927044310	3570	3575	3575	3570	84
623	20240216	100500	1926744145	3575	3575	3575	3575	120
624	20240216	100400	1926315145	3575	3570	3575	3570	4111
625	20240216	100300	1911637615	3570	3570	3575	3565	989
626	20240216	100200	1908107880	3565	3570	3575	3565	1743
627	20240216	100100	1901885365	3575	3575	3575	3570	576
628	20240216	100000	1899827765	3575	3570	3575	3565	86
629	20240216	095900	1899520805	3570	3575	3575	3565	553
630	20240216	095800	1897546350	3575	3580	3580	3575	816
631	20240216	095700	1894625835	3580	3580	3580	3580	4416
632	20240216	095600	1878816555	3590	3590	3595	3575	651
633	20240216	095500	1876479990	3595	3610	3610	3590	2979
634	20240216	095400	1865763250	3605	3560	3605	3560	4700
635	20240216	095300	1848929605	3550	3560	3560	3550	2135
636	20240216	095200	1841344500	3560	3560	3560	3555	372
637	20240216	095100	1840020880	3560	3570	3570	3560	1579
638	20240216	095000	1834387385	3570	3550	3570	3550	806
639	20240216	094900	1831509985	3550	3555	3555	3550	951
640	20240216	094800	1828133895	3550	3555	3555	3545	3092
641	20240216	094700	1817148825	3555	3555	3560	3555	2106
642	20240216	094600	1809656790	3555	3565	3565	3550	1912
643	20240216	094500	1802852885	3565	3570	3570	3565	1061
644	20240216	094400	1799068395	3565	3575	3575	3565	1748
645	20240216	094300	1792826905	3575	3580	3580	3570	1579
646	20240216	094200	1787186020	3575	3570	3575	3565	656
647	20240216	094100	1784844250	3565	3570	3570	3565	1424
648	20240216	094000	1779761030	3570	3565	3570	3565	2238
649	20240216	093900	1771773275	3560	3565	3565	3560	257
650	20240216	093800	1770857640	3550	3555	3555	3550	1723
651	20240216	093700	1764740985	3550	3530	3550	3530	703
652	20240216	093600	1762256305	3530	3535	3535	3530	6413
653	20240216	093500	1739587065	3535	3565	3570	3535	6393
654	20240216	093400	1716903365	3565	3565	3565	3565	636
655	20240216	093300	1714636025	3570	3580	3580	3565	2230
656	20240216	093200	1706658610	3580	3565	3585	3560	188
657	20240216	093100	1705985515	3590	3555	3590	3550	1906
658	20240216	093000	1699164310	3550	3560	3565	3545	2816
659	20240216	092900	1689175755	3565	3565	3570	3545	13167
660	20240216	092800	1642323650	3565	3565	3565	3565	3045
661	20240216	092700	1631468225	3565	3570	3575	3565	2176
662	20240216	092600	1623699890	3575	3570	3580	3570	4194
663	20240216	092500	1608708630	3570	3580	3580	3560	13430
664	20240216	092400	1560814995	3580	3590	3590	3580	2459
665	20240216	092300	1551993065	3590	3590	3595	3590	1131
666	20240216	092200	1547931590	3590	3630	3630	3590	13301
667	20240216	092100	1499895390	3630	3635	3640	3630	664
668	20240216	092000	1497483055	3640	3660	3660	3640	13337
669	20240216	091900	1448804910	3650	3655	3670	3650	20894
670	20240216	091800	1372486490	3670	3660	3690	3630	12410
671	20240216	091700	1327123935	3650	3590	3650	3590	12056
672	20240216	091600	1283476705	3620	3600	3740	3585	12098
673	20240216	091500	1239096650	3575	3575	3600	3575	17949
674	20240216	091400	1174800135	3585	3525	3585	3510	14067
675	20240216	091300	1124989010	3525	3560	3565	3500	10801
676	20240216	091200	1086896725	3560	3590	3590	3560	29749
677	20240216	091100	980831525	3585	3610	3610	3585	2851
678	20240216	091000	970584430	3605	3600	3615	3590	4056
679	20240216	090900	955986320	3590	3620	3620	3590	12932
680	20240216	090800	909401885	3620	3625	3625	3615	9022
681	20240216	090700	876739810	3620	3635	3640	3620	9175
682	20240216	090600	843490390	3625	3620	3640	3620	13417
683	20240216	090500	794828875	3620	3615	3640	3600	17639
684	20240216	090400	731103435	3610	3640	3650	3610	17002
685	20240216	090300	669360125	3645	3700	3700	3645	20620
686	20240216	090200	593256255	3700	3750	3755	3700	36569
687	20240216	090100	457150020	3750	3665	3775	3665	40646
688	20240216	090000	305966225	3665	3800	3800	3600	80367