KissMeData/274400/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	205400	1082174990	12420	12420	12420	12420	1267
3	20240216	205300	1082174990	12420	12420	12420	12420	0
4	20240216	205200	1082174990	12420	12420	12420	12420	0
5	20240216	205100	1082174990	12420	12420	12420	12420	0
6	20240216	205000	1082174990	12420	12420	12420	12420	0
7	20240216	204900	1082174990	12420	12420	12420	12420	0
8	20240216	204800	1082174990	12420	12420	12420	12420	0
9	20240216	204700	1082174990	12420	12420	12420	12420	0
10	20240216	204600	1082174990	12420	12420	12420	12420	0
11	20240216	204500	1082174990	12420	12420	12420	12420	0
12	20240216	204400	1082174990	12420	12420	12420	12420	0
13	20240216	204300	1082174990	12420	12420	12420	12420	0
14	20240216	204200	1082174990	12420	12420	12420	12420	0
15	20240216	204100	1082174990	12420	12420	12420	12420	0
16	20240216	204000	1082174990	12420	12420	12420	12420	0
17	20240216	203900	1082174990	12420	12420	12420	12420	0
18	20240216	203800	1082174990	12420	12420	12420	12420	0
19	20240216	203700	1082174990	12420	12420	12420	12420	0
20	20240216	203600	1082174990	12420	12420	12420	12420	0
21	20240216	203500	1082174990	12420	12420	12420	12420	0
22	20240216	203400	1082174990	12420	12420	12420	12420	0
23	20240216	203300	1082174990	12420	12420	12420	12420	0
24	20240216	203200	1082174990	12420	12420	12420	12420	0
25	20240216	203100	1082174990	12420	12420	12420	12420	0
26	20240216	203000	1082174990	12420	12420	12420	12420	0
27	20240216	202900	1082174990	12420	12420	12420	12420	0
28	20240216	202800	1082174990	12420	12420	12420	12420	0
29	20240216	202700	1082174990	12420	12420	12420	12420	0
30	20240216	202600	1082174990	12420	12420	12420	12420	0
31	20240216	202500	1082174990	12420	12420	12420	12420	0
32	20240216	202400	1082174990	12420	12420	12420	12420	1267
33	20240216	202300	1082174990	12420	12420	12420	12420	0
34	20240216	202200	1082174990	12420	12420	12420	12420	0
35	20240216	202100	1082174990	12420	12420	12420	12420	0
36	20240216	202000	1082174990	12420	12420	12420	12420	0
37	20240216	201900	1082174990	12420	12420	12420	12420	0
38	20240216	201800	1082174990	12420	12420	12420	12420	0
39	20240216	201700	1082174990	12420	12420	12420	12420	0
40	20240216	201600	1082174990	12420	12420	12420	12420	0
41	20240216	201500	1082174990	12420	12420	12420	12420	0
42	20240216	201400	1082174990	12420	12420	12420	12420	0
43	20240216	201300	1082174990	12420	12420	12420	12420	0
44	20240216	201200	1082174990	12420	12420	12420	12420	0
45	20240216	201100	1082174990	12420	12420	12420	12420	0
46	20240216	201000	1082174990	12420	12420	12420	12420	0
47	20240216	200900	1082174990	12420	12420	12420	12420	0
48	20240216	200800	1082174990	12420	12420	12420	12420	0
49	20240216	200700	1082174990	12420	12420	12420	12420	0
50	20240216	200600	1082174990	12420	12420	12420	12420	0
51	20240216	200500	1082174990	12420	12420	12420	12420	0
52	20240216	200400	1082174990	12420	12420	12420	12420	0
53	20240216	200300	1082174990	12420	12420	12420	12420	0
54	20240216	200200	1082174990	12420	12420	12420	12420	0
55	20240216	200100	1082174990	12420	12420	12420	12420	0
56	20240216	200000	1082174990	12420	12420	12420	12420	0
57	20240216	195900	1082174990	12420	12420	12420	12420	0
58	20240216	195800	1082174990	12420	12420	12420	12420	0
59	20240216	195700	1082174990	12420	12420	12420	12420	0
60	20240216	195600	1082174990	12420	12420	12420	12420	0
61	20240216	195500	1082174990	12420	12420	12420	12420	0
62	20240216	195400	1082174990	12420	12420	12420	12420	1267
63	20240216	195300	1082174990	12420	12420	12420	12420	0
64	20240216	195200	1082174990	12420	12420	12420	12420	0
65	20240216	195100	1082174990	12420	12420	12420	12420	0
66	20240216	195000	1082174990	12420	12420	12420	12420	0
67	20240216	194900	1082174990	12420	12420	12420	12420	0
68	20240216	194800	1082174990	12420	12420	12420	12420	0
69	20240216	194700	1082174990	12420	12420	12420	12420	0
70	20240216	194600	1082174990	12420	12420	12420	12420	0
71	20240216	194500	1082174990	12420	12420	12420	12420	0
72	20240216	194400	1082174990	12420	12420	12420	12420	0
73	20240216	194300	1082174990	12420	12420	12420	12420	0
74	20240216	194200	1082174990	12420	12420	12420	12420	0
75	20240216	194100	1082174990	12420	12420	12420	12420	0
76	20240216	194000	1082174990	12420	12420	12420	12420	0
77	20240216	193900	1082174990	12420	12420	12420	12420	0
78	20240216	193800	1082174990	12420	12420	12420	12420	0
79	20240216	193700	1082174990	12420	12420	12420	12420	0
80	20240216	193600	1082174990	12420	12420	12420	12420	0
81	20240216	193500	1082174990	12420	12420	12420	12420	0
82	20240216	193400	1082174990	12420	12420	12420	12420	0
83	20240216	193300	1082174990	12420	12420	12420	12420	0
84	20240216	193200	1082174990	12420	12420	12420	12420	0
85	20240216	193100	1082174990	12420	12420	12420	12420	0
86	20240216	193000	1082174990	12420	12420	12420	12420	0
87	20240216	192900	1082174990	12420	12420	12420	12420	0
88	20240216	192800	1082174990	12420	12420	12420	12420	0
89	20240216	192700	1082174990	12420	12420	12420	12420	0
90	20240216	192600	1082174990	12420	12420	12420	12420	0
91	20240216	192500	1082174990	12420	12420	12420	12420	0
92	20240216	192400	1082174990	12420	12420	12420	12420	1267
93	20240216	192300	1082174990	12420	12420	12420	12420	0
94	20240216	192200	1082174990	12420	12420	12420	12420	0
95	20240216	192100	1082174990	12420	12420	12420	12420	0
96	20240216	192000	1082174990	12420	12420	12420	12420	0
97	20240216	191900	1082174990	12420	12420	12420	12420	0
98	20240216	191800	1082174990	12420	12420	12420	12420	0
99	20240216	191700	1082174990	12420	12420	12420	12420	0
100	20240216	191600	1082174990	12420	12420	12420	12420	0
101	20240216	191500	1082174990	12420	12420	12420	12420	0
102	20240216	191400	1082174990	12420	12420	12420	12420	0
103	20240216	191300	1082174990	12420	12420	12420	12420	0
104	20240216	191200	1082174990	12420	12420	12420	12420	0
105	20240216	191100	1082174990	12420	12420	12420	12420	0
106	20240216	191000	1082174990	12420	12420	12420	12420	0
107	20240216	190900	1082174990	12420	12420	12420	12420	0
108	20240216	190800	1082174990	12420	12420	12420	12420	0
109	20240216	190700	1082174990	12420	12420	12420	12420	0
110	20240216	190600	1082174990	12420	12420	12420	12420	0
111	20240216	190500	1082174990	12420	12420	12420	12420	0
112	20240216	190400	1082174990	12420	12420	12420	12420	0
113	20240216	190300	1082174990	12420	12420	12420	12420	0
114	20240216	190200	1082174990	12420	12420	12420	12420	0
115	20240216	190100	1082174990	12420	12420	12420	12420	0
116	20240216	190000	1082174990	12420	12420	12420	12420	0
117	20240216	185900	1082174990	12420	12420	12420	12420	0
118	20240216	185800	1082174990	12420	12420	12420	12420	0
119	20240216	185700	1082174990	12420	12420	12420	12420	0
120	20240216	185600	1082174990	12420	12420	12420	12420	0
121	20240216	185500	1082174990	12420	12420	12420	12420	0
122	20240216	185400	1082174990	12420	12420	12420	12420	1267
123	20240216	185300	1082174990	12420	12420	12420	12420	0
124	20240216	185200	1082174990	12420	12420	12420	12420	0
125	20240216	185100	1082174990	12420	12420	12420	12420	0
126	20240216	185000	1082174990	12420	12420	12420	12420	0
127	20240216	184900	1082174990	12420	12420	12420	12420	0
128	20240216	184800	1082174990	12420	12420	12420	12420	0
129	20240216	184700	1082174990	12420	12420	12420	12420	0
130	20240216	184600	1082174990	12420	12420	12420	12420	0
131	20240216	184500	1082174990	12420	12420	12420	12420	0
132	20240216	184400	1082174990	12420	12420	12420	12420	0
133	20240216	184300	1082174990	12420	12420	12420	12420	0
134	20240216	184200	1082174990	12420	12420	12420	12420	0
135	20240216	184100	1082174990	12420	12420	12420	12420	0
136	20240216	184000	1082174990	12420	12420	12420	12420	0
137	20240216	183900	1082174990	12420	12420	12420	12420	0
138	20240216	183800	1082174990	12420	12420	12420	12420	0
139	20240216	183700	1082174990	12420	12420	12420	12420	0
140	20240216	183600	1082174990	12420	12420	12420	12420	0
141	20240216	183500	1082174990	12420	12420	12420	12420	0
142	20240216	183400	1082174990	12420	12420	12420	12420	0
143	20240216	183300	1082174990	12420	12420	12420	12420	0
144	20240216	183200	1082174990	12420	12420	12420	12420	0
145	20240216	183100	1082174990	12420	12420	12420	12420	0
146	20240216	183000	1082174990	12420	12420	12420	12420	0
147	20240216	182900	1082174990	12420	12420	12420	12420	0
148	20240216	182800	1082174990	12420	12420	12420	12420	0
149	20240216	182700	1082174990	12420	12420	12420	12420	0
150	20240216	182600	1082174990	12420	12420	12420	12420	0
151	20240216	182500	1082174990	12420	12420	12420	12420	0
152	20240216	182400	1082174990	12420	12420	12420	12420	1267
153	20240216	182300	1082174990	12420	12420	12420	12420	0
154	20240216	182200	1082174990	12420	12420	12420	12420	0
155	20240216	182100	1082174990	12420	12420	12420	12420	0
156	20240216	182000	1082174990	12420	12420	12420	12420	0
157	20240216	181900	1082174990	12420	12420	12420	12420	0
158	20240216	181800	1082174990	12420	12420	12420	12420	0
159	20240216	181700	1082174990	12420	12420	12420	12420	0
160	20240216	181600	1082174990	12420	12420	12420	12420	0
161	20240216	181500	1082174990	12420	12420	12420	12420	0
162	20240216	181400	1082174990	12420	12420	12420	12420	0
163	20240216	181300	1082174990	12420	12420	12420	12420	0
164	20240216	181200	1082174990	12420	12420	12420	12420	0
165	20240216	181100	1082174990	12420	12420	12420	12420	0
166	20240216	181000	1082174990	12420	12420	12420	12420	0
167	20240216	180900	1082174990	12420	12420	12420	12420	0
168	20240216	180800	1082174990	12420	12420	12420	12420	0
169	20240216	180700	1082174990	12420	12420	12420	12420	0
170	20240216	180600	1082174990	12420	12420	12420	12420	0
171	20240216	180500	1082174990	12420	12420	12420	12420	0
172	20240216	180400	1082174990	12420	12420	12420	12420	0
173	20240216	180300	1082174990	12420	12420	12420	12420	0
174	20240216	180200	1082174990	12420	12420	12420	12420	0
175	20240216	180100	1082174990	12420	12420	12420	12420	0
176	20240216	180000	1082174990	12420	12420	12420	12420	0
177	20240216	175900	1082174990	12420	12420	12420	12420	0
178	20240216	175800	1082174990	12420	12420	12420	12420	0
179	20240216	175700	1082174990	12420	12420	12420	12420	0
180	20240216	175600	1082174990	12420	12420	12420	12420	0
181	20240216	175500	1082174990	12420	12420	12420	12420	0
182	20240216	175400	1082174990	12420	12420	12420	12420	1267
183	20240216	175300	1082174990	12420	12420	12420	12420	0
184	20240216	175200	1082174990	12420	12420	12420	12420	0
185	20240216	175100	1082174990	12420	12420	12420	12420	0
186	20240216	175000	1082174990	12420	12420	12420	12420	0
187	20240216	174900	1082174990	12420	12420	12420	12420	0
188	20240216	174800	1082174990	12420	12420	12420	12420	0
189	20240216	174700	1082174990	12420	12420	12420	12420	0
190	20240216	174600	1082174990	12420	12420	12420	12420	0
191	20240216	174500	1082174990	12420	12420	12420	12420	0
192	20240216	174400	1082174990	12420	12420	12420	12420	0
193	20240216	174300	1082174990	12420	12420	12420	12420	0
194	20240216	174200	1082174990	12420	12420	12420	12420	0
195	20240216	174100	1082174990	12420	12420	12420	12420	0
196	20240216	174000	1082174990	12420	12420	12420	12420	0
197	20240216	173900	1082174990	12420	12420	12420	12420	0
198	20240216	173800	1082174990	12420	12420	12420	12420	0
199	20240216	173700	1082174990	12420	12420	12420	12420	0
200	20240216	173600	1082174990	12420	12420	12420	12420	0
201	20240216	173500	1082174990	12420	12420	12420	12420	0
202	20240216	173400	1082174990	12420	12420	12420	12420	0
203	20240216	173300	1082174990	12420	12420	12420	12420	0
204	20240216	173200	1082174990	12420	12420	12420	12420	0
205	20240216	173100	1082174990	12420	12420	12420	12420	0
206	20240216	173000	1082174990	12420	12420	12420	12420	0
207	20240216	172900	1082174990	12420	12420	12420	12420	0
208	20240216	172800	1082174990	12420	12420	12420	12420	0
209	20240216	172700	1082174990	12420	12420	12420	12420	0
210	20240216	172600	1082174990	12420	12420	12420	12420	0
211	20240216	172500	1082174990	12420	12420	12420	12420	0
212	20240216	172400	1082174990	12420	12420	12420	12420	1267
213	20240216	172300	1082174990	12420	12420	12420	12420	0
214	20240216	172200	1082174990	12420	12420	12420	12420	0
215	20240216	172100	1082174990	12420	12420	12420	12420	0
216	20240216	172000	1082174990	12420	12420	12420	12420	0
217	20240216	171900	1082174990	12420	12420	12420	12420	0
218	20240216	171800	1082174990	12420	12420	12420	12420	0
219	20240216	171700	1082174990	12420	12420	12420	12420	0
220	20240216	171600	1082174990	12420	12420	12420	12420	0
221	20240216	171500	1082174990	12420	12420	12420	12420	0
222	20240216	171400	1082174990	12420	12420	12420	12420	0
223	20240216	171300	1082174990	12420	12420	12420	12420	0
224	20240216	171200	1082174990	12420	12420	12420	12420	0
225	20240216	171100	1082174990	12420	12420	12420	12420	0
226	20240216	171000	1082174990	12420	12420	12420	12420	0
227	20240216	170900	1082174990	12420	12420	12420	12420	0
228	20240216	170800	1082174990	12420	12420	12420	12420	0
229	20240216	170700	1082174990	12420	12420	12420	12420	0
230	20240216	170600	1082174990	12420	12420	12420	12420	0
231	20240216	170500	1082174990	12420	12420	12420	12420	0
232	20240216	170400	1082174990	12420	12420	12420	12420	0
233	20240216	170300	1082174990	12420	12420	12420	12420	0
234	20240216	170200	1082174990	12420	12420	12420	12420	0
235	20240216	170100	1082174990	12420	12420	12420	12420	0
236	20240216	170000	1082174990	12420	12420	12420	12420	0
237	20240216	165900	1082174990	12420	12420	12420	12420	0
238	20240216	165800	1082174990	12420	12420	12420	12420	0
239	20240216	165700	1082174990	12420	12420	12420	12420	0
240	20240216	165600	1082174990	12420	12420	12420	12420	0
241	20240216	165500	1082174990	12420	12420	12420	12420	0
242	20240216	165400	1082174990	12420	12420	12420	12420	1267
243	20240216	165300	1082174990	12420	12420	12420	12420	0
244	20240216	165200	1082174990	12420	12420	12420	12420	0
245	20240216	165100	1082174990	12420	12420	12420	12420	0
246	20240216	165000	1082174990	12420	12420	12420	12420	0
247	20240216	164900	1082174990	12420	12420	12420	12420	0
248	20240216	164800	1082174990	12420	12420	12420	12420	0
249	20240216	164700	1082174990	12420	12420	12420	12420	0
250	20240216	164600	1082174990	12420	12420	12420	12420	0
251	20240216	164500	1082174990	12420	12420	12420	12420	0
252	20240216	164400	1082174990	12420	12420	12420	12420	0
253	20240216	164300	1082174990	12420	12420	12420	12420	0
254	20240216	164200	1082174990	12420	12420	12420	12420	0
255	20240216	164100	1082174990	12420	12420	12420	12420	0
256	20240216	164000	1082174990	12420	12420	12420	12420	0
257	20240216	163900	1082174990	12420	12420	12420	12420	0
258	20240216	163800	1082174990	12420	12420	12420	12420	0
259	20240216	163700	1082174990	12420	12420	12420	12420	0
260	20240216	163600	1082174990	12420	12420	12420	12420	0
261	20240216	163500	1082174990	12420	12420	12420	12420	0
262	20240216	163400	1082174990	12420	12420	12420	12420	0
263	20240216	163300	1082174990	12420	12420	12420	12420	0
264	20240216	163200	1082174990	12420	12420	12420	12420	0
265	20240216	163100	1082174990	12420	12420	12420	12420	0
266	20240216	163000	1082174990	12420	12420	12420	12420	0
267	20240216	162900	1082174990	12420	12420	12420	12420	0
268	20240216	162800	1082174990	12420	12420	12420	12420	0
269	20240216	162700	1082174990	12420	12420	12420	12420	0
270	20240216	162600	1082174990	12420	12420	12420	12420	0
271	20240216	162500	1082174990	12420	12420	12420	12420	0
272	20240216	162400	1082174990	12420	12420	12420	12420	1267
273	20240216	162300	1082174990	12420	12420	12420	12420	0
274	20240216	162200	1082174990	12420	12420	12420	12420	0
275	20240216	162100	1082174990	12420	12420	12420	12420	0
276	20240216	162000	1082174990	12420	12420	12420	12420	0
277	20240216	161900	1082174990	12420	12420	12420	12420	0
278	20240216	161800	1082174990	12420	12420	12420	12420	0
279	20240216	161700	1082174990	12420	12420	12420	12420	0
280	20240216	161600	1082174990	12420	12420	12420	12420	0
281	20240216	161500	1082174990	12420	12420	12420	12420	0
282	20240216	161400	1082174990	12420	12420	12420	12420	0
283	20240216	161300	1082174990	12420	12420	12420	12420	0
284	20240216	161200	1082174990	12420	12420	12420	12420	0
285	20240216	161100	1082174990	12420	12420	12420	12420	0
286	20240216	161000	1082174990	12420	12420	12420	12420	0
287	20240216	160900	1082174990	12420	12420	12420	12420	0
288	20240216	160800	1082174990	12420	12420	12420	12420	0
289	20240216	160700	1082174990	12420	12420	12420	12420	0
290	20240216	160600	1082174990	12420	12420	12420	12420	0
291	20240216	160500	1082174990	12420	12420	12420	12420	0
292	20240216	160400	1082174990	12420	12420	12420	12420	0
293	20240216	160300	1082174990	12420	12420	12420	12420	0
294	20240216	160200	1082174990	12420	12420	12420	12420	0
295	20240216	160100	1082174990	12420	12420	12420	12420	0
296	20240216	160000	1082174990	12420	12420	12420	12420	0
297	20240216	155900	1082174990	12420	12420	12420	12420	0
298	20240216	155800	1082174990	12420	12420	12420	12420	0
299	20240216	155700	1082174990	12420	12420	12420	12420	0
300	20240216	155600	1082174990	12420	12420	12420	12420	0
301	20240216	155500	1082174990	12420	12420	12420	12420	0
302	20240216	155400	1082174990	12420	12420	12420	12420	1267
303	20240216	155300	1082174990	12420	12420	12420	12420	0
304	20240216	155200	1082174990	12420	12420	12420	12420	0
305	20240216	155100	1082174990	12420	12420	12420	12420	0
306	20240216	155000	1082174990	12420	12420	12420	12420	0
307	20240216	154900	1082174990	12420	12420	12420	12420	0
308	20240216	154800	1082174990	12420	12420	12420	12420	0
309	20240216	154700	1082174990	12420	12420	12420	12420	0
310	20240216	154600	1082174990	12420	12420	12420	12420	0
311	20240216	154500	1082174990	12420	12420	12420	12420	0
312	20240216	154400	1082174990	12420	12420	12420	12420	0
313	20240216	154300	1082174990	12420	12420	12420	12420	0
314	20240216	154200	1082174990	12420	12420	12420	12420	0
315	20240216	154100	1082174990	12420	12420	12420	12420	0
316	20240216	154000	1082174990	12420	12420	12420	12420	0
317	20240216	153900	1082174990	12420	12420	12420	12420	0
318	20240216	153800	1082174990	12420	12420	12420	12420	0
319	20240216	153700	1082174990	12420	12420	12420	12420	0
320	20240216	153600	1082174990	12420	12420	12420	12420	0
321	20240216	153500	1082174990	12420	12420	12420	12420	0
322	20240216	153400	1082174990	12420	12420	12420	12420	0
323	20240216	153300	1082174990	12420	12420	12420	12420	0
324	20240216	153200	1082174990	12420	12420	12420	12420	0
325	20240216	153100	1082174990	12420	12420	12420	12420	0
326	20240216	153000	1082174990	12420	12420	12420	12420	1267
327	20240216	152900	1066438850	12450	12450	12450	12450	0
328	20240216	152800	1066438850	12450	12450	12450	12450	0
329	20240216	152700	1066438850	12450	12450	12450	12450	0
330	20240216	152600	1066438850	12450	12450	12450	12450	0
331	20240216	152500	1066438850	12450	12450	12450	12450	0
332	20240216	152400	1066438850	12450	12450	12450	12450	0
333	20240216	152300	1066438850	12450	12450	12450	12450	0
334	20240216	152200	1066438850	12450	12450	12450	12450	0
335	20240216	152100	1066438850	12450	12450	12450	12450	0
336	20240216	152000	1066438850	12450	12450	12450	12450	0
337	20240216	151900	1066438850	12450	12460	12460	12450	36
338	20240216	151800	1065990310	12460	12450	12460	12430	150
339	20240216	151700	1064121360	12460	12410	12460	12410	35
340	20240216	151600	1063685830	12410	12410	12410	12410	200
341	20240216	151500	1061203830	12400	12420	12420	12400	200
342	20240216	151400	1058722070	12460	12460	12460	12460	10
343	20240216	151300	1058597470	12460	12400	12460	12400	561
344	20240216	151200	1051612970	12390	12410	12410	12390	52
345	20240216	151100	1050967670	12400	12390	12410	12390	22
346	20240216	151000	1050694680	12390	12390	12390	12390	2
347	20240216	150900	1050669900	12400	12400	12400	12390	306
348	20240216	150800	1046877500	12400	12400	12400	12400	22
349	20240216	150700	1046604700	12400	12400	12400	12400	437
350	20240216	150600	1041185900	12400	12400	12400	12400	1022
351	20240216	150500	1028513100	12400	12400	12400	12400	38
352	20240216	150400	1028041900	12400	12400	12400	12400	24
353	20240216	150300	1027744300	12410	12390	12410	12380	232
354	20240216	150200	1024869790	12400	12400	12410	12400	395
355	20240216	150100	1019971710	12400	12410	12410	12400	70
356	20240216	150000	1019103580	12410	12410	12410	12400	210
357	20240216	145900	1016499470	12410	12410	12410	12410	452
358	20240216	145800	1010890150	12410	12420	12420	12410	55
359	20240216	145700	1010207590	12400	12400	12400	12400	26
360	20240216	145600	1009885190	12480	12420	12480	12410	423
361	20240216	145500	1004616240	12420	12420	12420	12420	10
362	20240216	145400	1004492040	12430	12430	12430	12430	100
363	20240216	145300	1003249040	12400	12400	12400	12400	0
364	20240216	145200	1003249040	12400	12400	12400	12400	0
365	20240216	145100	1003249040	12400	12400	12400	12400	0
366	20240216	145000	1003249040	12400	12400	12400	12400	0
367	20240216	144900	1003249040	12400	12400	12400	12400	135
368	20240216	144800	1001575040	12400	12380	12400	12380	40
369	20240216	144700	1001079660	12380	12380	12380	12380	239
370	20240216	144600	998120840	12380	12340	12380	12340	1763
371	20240216	144500	976329620	12360	12360	12360	12360	140
372	20240216	144400	974599220	12340	12350	12360	12340	380
373	20240216	144300	969903840	12350	12350	12350	12350	225
374	20240216	144200	967125090	12360	12350	12360	12350	153
375	20240216	144100	965234720	12360	12360	12360	12360	197
376	20240216	144000	962799800	12360	12360	12360	12360	0
377	20240216	143900	962799800	12360	12360	12360	12350	1125
378	20240216	143800	948902280	12360	12370	12370	12360	291
379	20240216	143700	945304360	12380	12380	12380	12380	1
380	20240216	143600	945291980	12370	12360	12370	12360	501
381	20240216	143500	939094620	12360	12380	12380	12360	1266
382	20240216	143400	923441860	12420	12380	12420	12380	132
383	20240216	143300	921807660	12380	12420	12420	12380	226
384	20240216	143200	919009740	12370	12420	12490	12370	9155
385	20240216	143100	805614820	12420	12410	12420	12410	92
386	20240216	143000	804473090	12410	12420	12420	12410	1760
387	20240216	142900	782630760	12400	12400	12400	12400	0
388	20240216	142800	782630760	12400	12410	12410	12400	1057
389	20240216	142700	769523530	12410	12420	12420	12410	2060
390	20240216	142600	743944560	12430	12450	12450	12430	155
391	20240216	142500	742015910	12450	12450	12450	12450	100
392	20240216	142400	740770910	12420	12420	12420	12420	0
393	20240216	142300	740770910	12420	12420	12420	12420	0
394	20240216	142200	740770910	12420	12430	12430	12420	227
395	20240216	142100	737951560	12430	12430	12430	12430	894
396	20240216	142000	726839140	12430	12430	12430	12430	1
397	20240216	141900	726826710	12440	12460	12460	12440	1073
398	20240216	141800	713471240	12460	12460	12460	12460	320
399	20240216	141700	709484040	12470	12490	12490	12460	74
400	20240216	141600	708561690	12490	12490	12490	12490	3
401	20240216	141500	708524220	12490	12490	12490	12490	13
402	20240216	141400	708361850	12470	12470	12490	12470	19
403	20240216	141300	708124880	12470	12470	12470	12470	234
404	20240216	141200	705206900	12470	12470	12470	12470	203
405	20240216	141100	702675490	12470	12470	12470	12470	1
406	20240216	141000	702663020	12470	12470	12470	12470	0
407	20240216	140900	702663020	12470	12490	12490	12470	556
408	20240216	140800	695729680	12490	12490	12490	12490	5
409	20240216	140700	695667230	12490	12490	12490	12490	0
410	20240216	140600	695667230	12490	12490	12490	12490	5
411	20240216	140500	695604780	12490	12490	12490	12490	1
412	20240216	140400	695592290	12470	12470	12470	12470	0
413	20240216	140300	695592290	12470	12470	12470	12470	0
414	20240216	140200	695592290	12470	12470	12470	12470	0
415	20240216	140100	695592290	12470	12470	12470	12470	273
416	20240216	140000	692187980	12480	12480	12480	12480	32
417	20240216	135900	691788620	12480	12480	12480	12480	52
418	20240216	135800	691139660	12480	12480	12480	12480	13
419	20240216	135700	690977420	12480	12480	12480	12480	35
420	20240216	135600	690540620	12480	12480	12480	12480	0
421	20240216	135500	690540620	12480	12480	12480	12480	0
422	20240216	135400	690540620	12480	12480	12490	12480	17
423	20240216	135300	690328360	12490	12490	12490	12490	20
424	20240216	135200	690078560	12490	12490	12490	12490	10
425	20240216	135100	689953660	12470	12470	12470	12470	3
426	20240216	135000	689916250	12470	12470	12470	12470	0
427	20240216	134900	689916250	12470	12470	12470	12470	50
428	20240216	134800	689292750	12470	12470	12470	12470	0
429	20240216	134700	689292750	12470	12470	12470	12470	8
430	20240216	134600	689192990	12470	12470	12470	12470	5
431	20240216	134500	689130640	12470	12470	12470	12470	27
432	20240216	134400	688793950	12470	12470	12470	12470	10
433	20240216	134300	688669250	12490	12490	12490	12490	15
434	20240216	134200	688481900	12490	12490	12490	12490	10
435	20240216	134100	688357000	12490	12490	12490	12490	25
436	20240216	134000	688044750	12490	12490	12490	12490	1
437	20240216	133900	688032260	12440	12440	12440	12440	0
438	20240216	133800	688032260	12440	12440	12440	12440	0
439	20240216	133700	688032260	12440	12440	12440	12440	0
440	20240216	133600	688032260	12440	12470	12470	12440	10
441	20240216	133500	687907810	12470	12470	12470	12470	0
442	20240216	133400	687907810	12470	12470	12470	12470	0
443	20240216	133300	687907810	12470	12470	12470	12470	105
444	20240216	133200	686598460	12460	12460	12460	12460	155
445	20240216	133100	684667160	12460	12450	12460	12440	112
446	20240216	133000	683273690	12440	12450	12450	12440	58
447	20240216	132900	682552090	12450	12450	12450	12450	0
448	20240216	132800	682552090	12450	12450	12450	12450	31
449	20240216	132700	682166140	12460	12460	12460	12460	8
450	20240216	132600	682066460	12460	12460	12460	12460	7
451	20240216	132500	681979240	12460	12460	12460	12460	0
452	20240216	132400	681979240	12460	12460	12460	12460	0
453	20240216	132300	681979240	12460	12460	12460	12460	0
454	20240216	132200	681979240	12460	12460	12460	12460	1
455	20240216	132100	681966780	12460	12460	12460	12460	0
456	20240216	132000	681966780	12460	12460	12460	12460	11
457	20240216	131900	681829720	12460	12460	12460	12460	0
458	20240216	131800	681829720	12460	12460	12460	12460	0
459	20240216	131700	681829720	12460	12460	12460	12460	10
460	20240216	131600	681705120	12460	12460	12460	12460	0
461	20240216	131500	681705120	12460	12460	12460	12460	0
462	20240216	131400	681705120	12460	12460	12460	12460	13
463	20240216	131300	681543140	12460	12460	12460	12460	5
464	20240216	131200	681480840	12460	12460	12460	12460	21
465	20240216	131100	681219180	12460	12460	12460	12460	55
466	20240216	131000	680533880	12460	12470	12470	12460	4
467	20240216	130900	680484020	12460	12460	12460	12460	0
468	20240216	130800	680484020	12460	12460	12460	12460	8
469	20240216	130700	680384340	12460	12460	12460	12460	11
470	20240216	130600	680247280	12460	12460	12460	12460	0
471	20240216	130500	680247280	12460	12460	12460	12460	0
472	20240216	130400	680247280	12460	12460	12460	12460	1
473	20240216	130300	680234820	12460	12460	12460	12460	0
474	20240216	130200	680234820	12460	12460	12460	12460	1
475	20240216	130100	680222360	12460	12460	12460	12460	0
476	20240216	130000	680222360	12460	12460	12460	12460	1
477	20240216	125900	680209900	12430	12430	12430	12430	0
478	20240216	125800	680209900	12430	12430	12430	12430	0
479	20240216	125700	680209900	12430	12430	12430	12430	0
480	20240216	125600	680209900	12430	12430	12430	12430	67
481	20240216	125500	679377090	12420	12420	12420	12420	0
482	20240216	125400	679377090	12420	12420	12420	12420	0
483	20240216	125300	679377090	12420	12420	12420	12420	50
484	20240216	125200	678756090	12410	12410	12410	12410	76
485	20240216	125100	677812930	12410	12410	12410	12410	0
486	20240216	125000	677812930	12410	12410	12410	12410	24
487	20240216	124900	677515090	12400	12400	12400	12400	50
488	20240216	124800	676895090	12400	12400	12400	12400	409
489	20240216	124700	671823490	12400	12400	12400	12400	124
490	20240216	124600	670285890	12400	12410	12410	12400	54
491	20240216	124500	669616270	12410	12410	12420	12400	244
492	20240216	124400	666588510	12400	12400	12410	12400	126
493	20240216	124300	665025860	12400	12400	12400	12400	126
494	20240216	124200	663463460	12400	12410	12410	12400	1010
495	20240216	124100	650939360	12410	12410	12410	12400	20
496	20240216	124000	650691210	12410	12410	12410	12410	120
497	20240216	123900	649202010	12410	12410	12410	12410	38
498	20240216	123800	648730430	12410	12410	12410	12410	15
499	20240216	123700	648544280	12410	12410	12410	12410	1
500	20240216	123600	648531870	12410	12410	12410	12400	405
501	20240216	123500	643507900	12410	12400	12410	12400	96
502	20240216	123400	642316550	12410	12410	12410	12410	64
503	20240216	123300	641522310	12410	12410	12410	12410	32
504	20240216	123200	641125190	12400	12410	12410	12400	1321
505	20240216	123100	624741580	12410	12410	12410	12400	3211
506	20240216	123000	584913070	12420	12440	12440	12420	402
507	20240216	122900	579919700	12420	12430	12430	12420	103
508	20240216	122800	578639520	12430	12440	12440	12430	92
509	20240216	122700	577495070	12450	12450	12450	12450	25
510	20240216	122600	577183820	12440	12440	12440	12440	34
511	20240216	122500	576760860	12460	12460	12460	12460	0
512	20240216	122400	576760860	12460	12460	12460	12460	0
513	20240216	122300	576760860	12460	12470	12470	12460	23
514	20240216	122200	576474080	12460	12460	12460	12460	12
515	20240216	122100	576324560	12460	12460	12460	12460	3
516	20240216	122000	576287180	12420	12420	12420	12420	0
517	20240216	121900	576287180	12420	12420	12420	12420	0
518	20240216	121800	576287180	12420	12420	12420	12420	0
519	20240216	121700	576287180	12420	12420	12420	12420	145
520	20240216	121600	574486280	12410	12410	12410	12410	0
521	20240216	121500	574486280	12410	12410	12410	12410	84
522	20240216	121400	573443840	12410	12420	12420	12410	300
523	20240216	121300	569720350	12410	12420	12420	12410	81
524	20240216	121200	568714770	12420	12420	12420	12420	0
525	20240216	121100	568714770	12420	12420	12420	12420	300
526	20240216	121000	564988770	12420	12420	12420	12420	0
527	20240216	120900	564988770	12420	12420	12420	12420	0
528	20240216	120800	564988770	12420	12420	12420	12420	0
529	20240216	120700	564988770	12420	12420	12420	12420	29
530	20240216	120600	564628590	12410	12420	12420	12410	145
531	20240216	120500	562828680	12400	12400	12400	12400	0
532	20240216	120400	562828680	12400	12440	12470	12400	270
533	20240216	120300	559478370	12450	12450	12450	12450	14
534	20240216	120200	559304070	12450	12450	12450	12450	0
535	20240216	120100	559304070	12450	12410	12470	12400	1037
536	20240216	120000	546434350	12470	12470	12470	12470	0
537	20240216	115900	546434350	12470	12450	12470	12410	2498
538	20240216	115800	515390020	12450	12460	12460	12450	154
539	20240216	115700	513471600	12460	12460	12460	12460	2
540	20240216	115600	513446680	12470	12470	12470	12470	5
541	20240216	115500	513384330	12450	12450	12450	12450	0
542	20240216	115400	513384330	12450	12450	12450	12450	0
543	20240216	115300	513384330	12450	12450	12450	12450	0
544	20240216	115200	513384330	12450	12460	12460	12450	300
545	20240216	115100	509649210	12450	12450	12450	12450	0
546	20240216	115000	509649210	12450	12450	12450	12450	0
547	20240216	114900	509649210	12450	12460	12460	12450	166
548	20240216	114800	507582500	12460	12450	12460	12450	243
549	20240216	114700	504555840	12460	12460	12460	12450	869
550	20240216	114600	493733100	12470	12480	12480	12460	1605
551	20240216	114500	473719380	12480	12480	12480	12480	0
552	20240216	114400	473719380	12480	12480	12480	12480	4
553	20240216	114300	473669460	12490	12490	12490	12490	10
554	20240216	114200	473544560	12490	12490	12490	12490	90
555	20240216	114100	472420460	12500	12500	12500	12500	0
556	20240216	114000	472420460	12500	12500	12500	12500	105
557	20240216	113900	471107960	12500	12500	12500	12500	0
558	20240216	113800	471107960	12500	12500	12500	12500	0
559	20240216	113700	471107960	12500	12500	12500	12500	1
560	20240216	113600	471095460	12500	12480	12500	12480	281
561	20240216	113500	467583440	12500	12500	12500	12500	0
562	20240216	113400	467583440	12500	12500	12500	12500	0
563	20240216	113300	467583440	12500	12500	12500	12500	10
564	20240216	113200	467458440	12500	12500	12500	12500	102
565	20240216	113100	466183440	12500	12500	12500	12500	5
566	20240216	113000	466120940	12500	12480	12500	12480	526
567	20240216	112900	459556430	12480	12480	12480	12480	0
568	20240216	112800	459556430	12480	12480	12480	12480	210
569	20240216	112700	456935630	12480	12480	12480	12480	16
570	20240216	112600	456735950	12480	12480	12480	12480	272
571	20240216	112500	453341390	12480	12480	12480	12480	25
572	20240216	112400	453029390	12480	12490	12490	12480	612
573	20240216	112300	445390630	12490	12480	12490	12480	149
574	20240216	112200	443529770	12490	12490	12490	12480	148
575	20240216	112100	441682110	12490	12500	12500	12490	525
576	20240216	112000	435123860	12540	12540	12540	12540	2
577	20240216	111900	435098780	12490	12530	12530	12490	1655
578	20240216	111800	414398900	12530	12530	12530	12530	27
579	20240216	111700	414060590	12530	12530	12530	12530	10
580	20240216	111600	413935290	12550	12540	12550	12540	477
581	20240216	111500	407950640	12530	12530	12530	12530	24
582	20240216	111400	407649920	12530	12530	12530	12530	31
583	20240216	111300	407261490	12530	12520	12530	12520	90
584	20240216	111200	406133800	12530	12530	12530	12530	17
585	20240216	111100	405920790	12520	12520	12520	12520	0
586	20240216	111000	405920790	12520	12520	12520	12520	53
587	20240216	110900	405257230	12520	12520	12520	12520	2
588	20240216	110800	405232190	12520	12520	12520	12520	50
589	20240216	110700	404606190	12520	12520	12520	12520	0
590	20240216	110600	404606190	12520	12520	12520	12520	50
591	20240216	110500	403980190	12510	12520	12520	12510	205
592	20240216	110400	401413720	12520	12520	12520	12520	117
593	20240216	110300	399948880	12520	12510	12520	12510	222
594	20240216	110200	397170290	12510	12510	12510	12510	0
595	20240216	110100	397170290	12510	12510	12510	12510	198
596	20240216	110000	394693310	12510	12510	12510	12510	50
597	20240216	105900	394067810	12510	12510	12510	12510	154
598	20240216	105800	392141270	12510	12510	12510	12510	0
599	20240216	105700	392141270	12510	12510	12510	12510	47
600	20240216	105600	391553300	12510	12520	12520	12510	183
601	20240216	105500	389262970	12510	12500	12510	12500	187
602	20240216	105400	386925400	12500	12510	12510	12500	191
603	20240216	105300	384536490	12510	12500	12510	12500	162
604	20240216	105200	382511480	12510	12510	12510	12510	51
605	20240216	105100	381873470	12510	12510	12510	12510	10
606	20240216	105000	381748370	12500	12500	12500	12500	0
607	20240216	104900	381748370	12500	12500	12500	12500	21
608	20240216	104800	381485870	12510	12510	12510	12510	223
609	20240216	104700	378696140	12520	12520	12520	12520	16
610	20240216	104600	378495820	12510	12510	12510	12510	2
611	20240216	104500	378470800	12520	12530	12530	12520	2
612	20240216	104400	378445750	12530	12530	12530	12530	0
613	20240216	104300	378445750	12530	12530	12530	12530	13
614	20240216	104200	378282860	12530	12530	12530	12530	0
615	20240216	104100	378282860	12530	12530	12530	12530	86
616	20240216	104000	377205280	12530	12530	12530	12530	43
617	20240216	103900	376666490	12530	12530	12530	12530	1
618	20240216	103800	376653960	12540	12540	12540	12540	50
619	20240216	103700	376026960	12500	12500	12500	12500	101
620	20240216	103600	374764460	12500	12500	12500	12500	0
621	20240216	103500	374764460	12500	12520	12520	12500	1627
622	20240216	103400	354415090	12550	12550	12550	12550	0
623	20240216	103300	354415090	12550	12550	12550	12550	0
624	20240216	103200	354415090	12550	12550	12550	12550	30
625	20240216	103100	354038590	12510	12520	12520	12510	50
626	20240216	103000	353412940	12550	12550	12550	12550	3
627	20240216	102900	353375290	12550	12550	12550	12550	1
628	20240216	102800	353362740	12510	12510	12510	12510	28
629	20240216	102700	353012460	12500	12510	12510	12500	160
630	20240216	102600	351011860	12500	12500	12500	12500	360
631	20240216	102500	346511860	12500	12510	12510	12500	248
632	20240216	102400	343411750	12510	12510	12510	12500	73
633	20240216	102300	342499230	12500	12500	12500	12500	61
634	20240216	102200	341736730	12500	12500	12500	12500	683
635	20240216	102100	333199230	12500	12500	12500	12500	40
636	20240216	102000	332699230	12500	12500	12500	12500	0
637	20240216	101900	332699230	12500	12500	12500	12500	0
638	20240216	101800	332699230	12500	12500	12510	12500	368
639	20240216	101700	328099080	12500	12520	12520	12500	1651
640	20240216	101600	307441540	12530	12530	12530	12530	50
641	20240216	101500	306815040	12530	12530	12530	12530	2
642	20240216	101400	306789980	12520	12520	12520	12520	0
643	20240216	101300	306789980	12520	12520	12520	12520	0
644	20240216	101200	306789980	12520	12540	12540	12520	441
645	20240216	101100	301265430	12540	12530	12540	12530	61
646	20240216	101000	300500990	12550	12550	12550	12550	5
647	20240216	100900	300438240	12540	12570	12570	12540	256
648	20240216	100800	297224820	12580	12570	12580	12570	97
649	20240216	100700	296005320	12570	12570	12570	12570	24
650	20240216	100600	295703640	12570	12570	12570	12570	8
651	20240216	100500	295603080	12570	12570	12570	12560	24
652	20240216	100400	295301420	12560	12570	12570	12560	17
653	20240216	100300	295087750	12570	12570	12570	12570	0
654	20240216	100200	295087750	12570	12570	12570	12570	49
655	20240216	100100	294471820	12570	12570	12570	12570	1
656	20240216	100000	294459250	12580	12580	12580	12580	8
657	20240216	095900	294358610	12550	12570	12580	12550	512
658	20240216	095800	287932900	12580	12570	12580	12570	17
659	20240216	095700	287719200	12580	12570	12580	12570	53
660	20240216	095600	287052660	12570	12510	12570	12510	11
661	20240216	095500	286914990	12500	12570	12570	12500	12
662	20240216	095400	286764570	12510	12510	12510	12510	50
663	20240216	095300	286139070	12500	12500	12500	12500	10
664	20240216	095200	286014070	12500	12500	12500	12500	0
665	20240216	095100	286014070	12500	12500	12500	12500	1376
666	20240216	095000	268814070	12500	12510	12510	12500	463
667	20240216	094900	263025550	12510	12520	12520	12500	1509
668	20240216	094800	244136380	12560	12560	12560	12560	5
669	20240216	094700	244073580	12560	12560	12560	12560	10
670	20240216	094600	243947980	12580	12580	12580	12580	0
671	20240216	094500	243947980	12580	12580	12580	12580	0
672	20240216	094400	243947980	12580	12580	12580	12560	7
673	20240216	094300	243860020	12520	12580	12580	12520	324
674	20240216	094200	239798750	12580	12580	12580	12580	40
675	20240216	094100	239295550	12580	12580	12580	12580	1
676	20240216	094000	239282970	12510	12510	12510	12510	100
677	20240216	093900	238031970	12500	12540	12580	12500	1393
678	20240216	093800	220602150	12540	12530	12540	12510	751
679	20240216	093700	211202150	12520	12530	12530	12520	750
680	20240216	093600	201811750	12520	12520	12520	12520	0
681	20240216	093500	201811750	12520	12530	12530	12520	177
682	20240216	093400	199595300	12540	12540	12540	12540	11
683	20240216	093300	199457360	12540	12540	12540	12530	296
684	20240216	093200	195747530	12540	12590	12590	12540	1016
685	20240216	093100	182996100	12590	12570	12590	12570	41
686	20240216	093000	182480330	12570	12590	12590	12570	2
687	20240216	092900	182455170	12560	12560	12560	12550	118
688	20240216	092800	180974090	12560	12550	12560	12550	597
689	20240216	092700	173479730	12550	12570	12570	12550	1431
690	20240216	092600	155515110	12560	12590	12590	12560	1006
691	20240216	092500	142867370	12590	12590	12590	12590	274
692	20240216	092400	139417710	12590	12630	12630	12590	1869
693	20240216	092300	115861580	12630	12650	12650	12630	1212
694	20240216	092200	100540320	12650	12670	12670	12650	1361
695	20240216	092100	83298550	12670	12670	12670	12670	27
696	20240216	092000	82956460	12670	12690	12690	12670	508
697	20240216	091900	76516740	12710	12680	12720	12680	36
698	20240216	091800	76060190	12720	12720	12720	12720	20
699	20240216	091700	75805790	12670	12670	12670	12670	100
700	20240216	091600	74538790	12670	12660	12670	12660	22
701	20240216	091500	74260170	12660	12680	12730	12660	106
702	20240216	091400	72914840	12660	12680	12680	12660	222
703	20240216	091300	70102280	12680	12680	12680	12680	0
704	20240216	091200	70102280	12680	12700	12700	12680	626
705	20240216	091100	62158360	12690	12700	12700	12690	100
706	20240216	091000	60888990	12690	12750	12750	12690	91
707	20240216	090900	59729900	12750	12750	12750	12750	0
708	20240216	090800	59729900	12750	12680	12750	12680	42
709	20240216	090700	59197200	12650	12700	12730	12650	1711
710	20240216	090600	37484180	12670	12650	12670	12650	346
711	20240216	090500	33106360	12670	12690	12690	12660	571
712	20240216	090400	25874250	12660	12660	12660	12660	0
713	20240216	090300	25874250	12660	12730	12730	12650	993
714	20240216	090200	13282160	12730	12870	12870	12730	102
715	20240216	090100	11977350	12800	12890	12890	12800	811
716	20240216	090000	1560820	12890	12900	12900	12890	121