KissMeData/036710/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	191900	348114330	2855	2855	2855	2855	2050
3	20240216	191800	348114330	2855	2855	2855	2855	0
4	20240216	191700	348114330	2855	2855	2855	2855	0
5	20240216	191600	348114330	2855	2855	2855	2855	0
6	20240216	191500	348114330	2855	2855	2855	2855	0
7	20240216	191400	348114330	2855	2855	2855	2855	0
8	20240216	191300	348114330	2855	2855	2855	2855	0
9	20240216	191200	348114330	2855	2855	2855	2855	0
10	20240216	191100	348114330	2855	2855	2855	2855	0
11	20240216	191000	348114330	2855	2855	2855	2855	0
12	20240216	190900	348114330	2855	2855	2855	2855	0
13	20240216	190800	348114330	2855	2855	2855	2855	0
14	20240216	190700	348114330	2855	2855	2855	2855	0
15	20240216	190600	348114330	2855	2855	2855	2855	0
16	20240216	190500	348114330	2855	2855	2855	2855	0
17	20240216	190400	348114330	2855	2855	2855	2855	0
18	20240216	190300	348114330	2855	2855	2855	2855	0
19	20240216	190200	348114330	2855	2855	2855	2855	0
20	20240216	190100	348114330	2855	2855	2855	2855	0
21	20240216	190000	348114330	2855	2855	2855	2855	0
22	20240216	185900	348114330	2855	2855	2855	2855	0
23	20240216	185800	348114330	2855	2855	2855	2855	0
24	20240216	185700	348114330	2855	2855	2855	2855	0
25	20240216	185600	348114330	2855	2855	2855	2855	0
26	20240216	185500	348114330	2855	2855	2855	2855	0
27	20240216	185400	348114330	2855	2855	2855	2855	0
28	20240216	185300	348114330	2855	2855	2855	2855	0
29	20240216	185200	348114330	2855	2855	2855	2855	0
30	20240216	185100	348114330	2855	2855	2855	2855	0
31	20240216	185000	348114330	2855	2855	2855	2855	0
32	20240216	184900	348114330	2855	2855	2855	2855	2050
33	20240216	184800	348114330	2855	2855	2855	2855	0
34	20240216	184700	348114330	2855	2855	2855	2855	0
35	20240216	184600	348114330	2855	2855	2855	2855	0
36	20240216	184500	348114330	2855	2855	2855	2855	0
37	20240216	184400	348114330	2855	2855	2855	2855	0
38	20240216	184300	348114330	2855	2855	2855	2855	0
39	20240216	184200	348114330	2855	2855	2855	2855	0
40	20240216	184100	348114330	2855	2855	2855	2855	0
41	20240216	184000	348114330	2855	2855	2855	2855	0
42	20240216	183900	348114330	2855	2855	2855	2855	0
43	20240216	183800	348114330	2855	2855	2855	2855	0
44	20240216	183700	348114330	2855	2855	2855	2855	0
45	20240216	183600	348114330	2855	2855	2855	2855	0
46	20240216	183500	348114330	2855	2855	2855	2855	0
47	20240216	183400	348114330	2855	2855	2855	2855	0
48	20240216	183300	348114330	2855	2855	2855	2855	0
49	20240216	183200	348114330	2855	2855	2855	2855	0
50	20240216	183100	348114330	2855	2855	2855	2855	0
51	20240216	183000	348114330	2855	2855	2855	2855	0
52	20240216	182900	348114330	2855	2855	2855	2855	0
53	20240216	182800	348114330	2855	2855	2855	2855	0
54	20240216	182700	348114330	2855	2855	2855	2855	0
55	20240216	182600	348114330	2855	2855	2855	2855	0
56	20240216	182500	348114330	2855	2855	2855	2855	0
57	20240216	182400	348114330	2855	2855	2855	2855	0
58	20240216	182300	348114330	2855	2855	2855	2855	0
59	20240216	182200	348114330	2855	2855	2855	2855	0
60	20240216	182100	348114330	2855	2855	2855	2855	0
61	20240216	182000	348114330	2855	2855	2855	2855	0
62	20240216	181900	348114330	2855	2855	2855	2855	2050
63	20240216	181800	348114330	2855	2855	2855	2855	0
64	20240216	181700	348114330	2855	2855	2855	2855	0
65	20240216	181600	348114330	2855	2855	2855	2855	0
66	20240216	181500	348114330	2855	2855	2855	2855	0
67	20240216	181400	348114330	2855	2855	2855	2855	0
68	20240216	181300	348114330	2855	2855	2855	2855	0
69	20240216	181200	348114330	2855	2855	2855	2855	0
70	20240216	181100	348114330	2855	2855	2855	2855	0
71	20240216	181000	348114330	2855	2855	2855	2855	0
72	20240216	180900	348114330	2855	2855	2855	2855	0
73	20240216	180800	348114330	2855	2855	2855	2855	0
74	20240216	180700	348114330	2855	2855	2855	2855	0
75	20240216	180600	348114330	2855	2855	2855	2855	0
76	20240216	180500	348114330	2855	2855	2855	2855	0
77	20240216	180400	348114330	2855	2855	2855	2855	0
78	20240216	180300	348114330	2855	2855	2855	2855	0
79	20240216	180200	348114330	2855	2855	2855	2855	0
80	20240216	180100	348114330	2855	2855	2855	2855	0
81	20240216	180000	348114330	2855	2855	2855	2855	0
82	20240216	175900	348114330	2855	2855	2855	2855	0
83	20240216	175800	348114330	2855	2855	2855	2855	0
84	20240216	175700	348114330	2855	2855	2855	2855	0
85	20240216	175600	348114330	2855	2855	2855	2855	0
86	20240216	175500	348114330	2855	2855	2855	2855	0
87	20240216	175400	348114330	2855	2855	2855	2855	0
88	20240216	175300	348114330	2855	2855	2855	2855	0
89	20240216	175200	348114330	2855	2855	2855	2855	0
90	20240216	175100	348114330	2855	2855	2855	2855	0
91	20240216	175000	348114330	2855	2855	2855	2855	0
92	20240216	174900	348114330	2855	2855	2855	2855	2050
93	20240216	174800	348114330	2855	2855	2855	2855	0
94	20240216	174700	348114330	2855	2855	2855	2855	0
95	20240216	174600	348114330	2855	2855	2855	2855	0
96	20240216	174500	348114330	2855	2855	2855	2855	0
97	20240216	174400	348114330	2855	2855	2855	2855	0
98	20240216	174300	348114330	2855	2855	2855	2855	0
99	20240216	174200	348114330	2855	2855	2855	2855	0
100	20240216	174100	348114330	2855	2855	2855	2855	0
101	20240216	174000	348114330	2855	2855	2855	2855	0
102	20240216	173900	348114330	2855	2855	2855	2855	0
103	20240216	173800	348114330	2855	2855	2855	2855	0
104	20240216	173700	348114330	2855	2855	2855	2855	0
105	20240216	173600	348114330	2855	2855	2855	2855	0
106	20240216	173500	348114330	2855	2855	2855	2855	0
107	20240216	173400	348114330	2855	2855	2855	2855	0
108	20240216	173300	348114330	2855	2855	2855	2855	0
109	20240216	173200	348114330	2855	2855	2855	2855	0
110	20240216	173100	348114330	2855	2855	2855	2855	0
111	20240216	173000	348114330	2855	2855	2855	2855	0
112	20240216	172900	348114330	2855	2855	2855	2855	0
113	20240216	172800	348114330	2855	2855	2855	2855	0
114	20240216	172700	348114330	2855	2855	2855	2855	0
115	20240216	172600	348114330	2855	2855	2855	2855	0
116	20240216	172500	348114330	2855	2855	2855	2855	0
117	20240216	172400	348114330	2855	2855	2855	2855	0
118	20240216	172300	348114330	2855	2855	2855	2855	0
119	20240216	172200	348114330	2855	2855	2855	2855	0
120	20240216	172100	348114330	2855	2855	2855	2855	0
121	20240216	172000	348114330	2855	2855	2855	2855	0
122	20240216	171900	348114330	2855	2855	2855	2855	2050
123	20240216	171800	348114330	2855	2855	2855	2855	0
124	20240216	171700	348114330	2855	2855	2855	2855	0
125	20240216	171600	348114330	2855	2855	2855	2855	0
126	20240216	171500	348114330	2855	2855	2855	2855	0
127	20240216	171400	348114330	2855	2855	2855	2855	0
128	20240216	171300	348114330	2855	2855	2855	2855	0
129	20240216	171200	348114330	2855	2855	2855	2855	0
130	20240216	171100	348114330	2855	2855	2855	2855	0
131	20240216	171000	348114330	2855	2855	2855	2855	0
132	20240216	170900	348114330	2855	2855	2855	2855	0
133	20240216	170800	348114330	2855	2855	2855	2855	0
134	20240216	170700	348114330	2855	2855	2855	2855	0
135	20240216	170600	348114330	2855	2855	2855	2855	0
136	20240216	170500	348114330	2855	2855	2855	2855	0
137	20240216	170400	348114330	2855	2855	2855	2855	0
138	20240216	170300	348114330	2855	2855	2855	2855	0
139	20240216	170200	348114330	2855	2855	2855	2855	0
140	20240216	170100	348114330	2855	2855	2855	2855	0
141	20240216	170000	348114330	2855	2855	2855	2855	0
142	20240216	165900	348114330	2855	2855	2855	2855	0
143	20240216	165800	348114330	2855	2855	2855	2855	0
144	20240216	165700	348114330	2855	2855	2855	2855	0
145	20240216	165600	348114330	2855	2855	2855	2855	0
146	20240216	165500	348114330	2855	2855	2855	2855	0
147	20240216	165400	348114330	2855	2855	2855	2855	0
148	20240216	165300	348114330	2855	2855	2855	2855	0
149	20240216	165200	348114330	2855	2855	2855	2855	0
150	20240216	165100	348114330	2855	2855	2855	2855	0
151	20240216	165000	348114330	2855	2855	2855	2855	0
152	20240216	164900	348114330	2855	2855	2855	2855	2050
153	20240216	164800	348114330	2855	2855	2855	2855	0
154	20240216	164700	348114330	2855	2855	2855	2855	0
155	20240216	164600	348114330	2855	2855	2855	2855	0
156	20240216	164500	348114330	2855	2855	2855	2855	0
157	20240216	164400	348114330	2855	2855	2855	2855	0
158	20240216	164300	348114330	2855	2855	2855	2855	0
159	20240216	164200	348114330	2855	2855	2855	2855	0
160	20240216	164100	348114330	2855	2855	2855	2855	0
161	20240216	164000	348114330	2855	2855	2855	2855	0
162	20240216	163900	348114330	2855	2855	2855	2855	0
163	20240216	163800	348114330	2855	2855	2855	2855	0
164	20240216	163700	348114330	2855	2855	2855	2855	0
165	20240216	163600	348114330	2855	2855	2855	2855	0
166	20240216	163500	348114330	2855	2855	2855	2855	0
167	20240216	163400	348114330	2855	2855	2855	2855	0
168	20240216	163300	348114330	2855	2855	2855	2855	0
169	20240216	163200	348114330	2855	2855	2855	2855	0
170	20240216	163100	348114330	2855	2855	2855	2855	0
171	20240216	163000	348114330	2855	2855	2855	2855	0
172	20240216	162900	348114330	2855	2855	2855	2855	0
173	20240216	162800	348114330	2855	2855	2855	2855	0
174	20240216	162700	348114330	2855	2855	2855	2855	0
175	20240216	162600	348114330	2855	2855	2855	2855	0
176	20240216	162500	348114330	2855	2855	2855	2855	0
177	20240216	162400	348114330	2855	2855	2855	2855	0
178	20240216	162300	348114330	2855	2855	2855	2855	0
179	20240216	162200	348114330	2855	2855	2855	2855	0
180	20240216	162100	348114330	2855	2855	2855	2855	0
181	20240216	162000	348114330	2855	2855	2855	2855	0
182	20240216	161900	348114330	2855	2855	2855	2855	2050
183	20240216	161800	348114330	2855	2855	2855	2855	0
184	20240216	161700	348114330	2855	2855	2855	2855	0
185	20240216	161600	348114330	2855	2855	2855	2855	0
186	20240216	161500	348114330	2855	2855	2855	2855	0
187	20240216	161400	348114330	2855	2855	2855	2855	0
188	20240216	161300	348114330	2855	2855	2855	2855	0
189	20240216	161200	348114330	2855	2855	2855	2855	0
190	20240216	161100	348114330	2855	2855	2855	2855	0
191	20240216	161000	348114330	2855	2855	2855	2855	0
192	20240216	160900	348114330	2855	2855	2855	2855	0
193	20240216	160800	348114330	2855	2855	2855	2855	0
194	20240216	160700	348114330	2855	2855	2855	2855	0
195	20240216	160600	348114330	2855	2855	2855	2855	0
196	20240216	160500	348114330	2855	2855	2855	2855	0
197	20240216	160400	348114330	2855	2855	2855	2855	0
198	20240216	160300	348114330	2855	2855	2855	2855	0
199	20240216	160200	348114330	2855	2855	2855	2855	0
200	20240216	160100	348114330	2855	2855	2855	2855	0
201	20240216	160000	348114330	2855	2855	2855	2855	0
202	20240216	155900	348114330	2855	2855	2855	2855	0
203	20240216	155800	348114330	2855	2855	2855	2855	0
204	20240216	155700	348114330	2855	2855	2855	2855	0
205	20240216	155600	348114330	2855	2855	2855	2855	0
206	20240216	155500	348114330	2855	2855	2855	2855	0
207	20240216	155400	348114330	2855	2855	2855	2855	0
208	20240216	155300	348114330	2855	2855	2855	2855	0
209	20240216	155200	348114330	2855	2855	2855	2855	0
210	20240216	155100	348114330	2855	2855	2855	2855	0
211	20240216	155000	348114330	2855	2855	2855	2855	0
212	20240216	154900	348114330	2855	2855	2855	2855	2050
213	20240216	154800	348114330	2855	2855	2855	2855	0
214	20240216	154700	348114330	2855	2855	2855	2855	0
215	20240216	154600	348114330	2855	2855	2855	2855	0
216	20240216	154500	348114330	2855	2855	2855	2855	0
217	20240216	154400	348114330	2855	2855	2855	2855	0
218	20240216	154300	348114330	2855	2855	2855	2855	0
219	20240216	154200	348114330	2855	2855	2855	2855	0
220	20240216	154100	348114330	2855	2855	2855	2855	0
221	20240216	154000	348114330	2855	2855	2855	2855	0
222	20240216	153900	348114330	2855	2855	2855	2855	0
223	20240216	153800	348114330	2855	2855	2855	2855	0
224	20240216	153700	348114330	2855	2855	2855	2855	0
225	20240216	153600	348114330	2855	2855	2855	2855	0
226	20240216	153500	348114330	2855	2855	2855	2855	0
227	20240216	153400	348114330	2855	2855	2855	2855	0
228	20240216	153300	348114330	2855	2855	2855	2855	0
229	20240216	153200	348114330	2855	2855	2855	2855	0
230	20240216	153100	348114330	2855	2855	2855	2855	0
231	20240216	153000	348114330	2855	2855	2855	2855	2050
232	20240216	152900	342261580	2855	2855	2855	2855	0
233	20240216	152800	342261580	2855	2855	2855	2855	0
234	20240216	152700	342261580	2855	2855	2855	2855	0
235	20240216	152600	342261580	2855	2855	2855	2855	0
236	20240216	152500	342261580	2855	2855	2855	2855	0
237	20240216	152400	342261580	2855	2855	2855	2855	0
238	20240216	152300	342261580	2855	2855	2855	2855	0
239	20240216	152200	342261580	2855	2855	2855	2855	0
240	20240216	152100	342261580	2855	2855	2855	2855	0
241	20240216	152000	342261580	2855	2855	2855	2855	0
242	20240216	151900	342261580	2855	2845	2855	2845	65
243	20240216	151800	342076645	2845	2845	2845	2845	25
244	20240216	151700	342005520	2850	2850	2850	2850	1143
245	20240216	151600	338747970	2850	2850	2850	2850	82
246	20240216	151500	338514270	2845	2850	2850	2845	886
247	20240216	151400	335990180	2855	2850	2855	2850	518
248	20240216	151300	334513175	2850	2850	2850	2850	1
249	20240216	151200	334510325	2845	2845	2845	2845	100
250	20240216	151100	334225825	2850	2850	2850	2850	1
251	20240216	151000	334222975	2845	2845	2845	2845	67
252	20240216	150900	334032360	2845	2845	2845	2845	100
253	20240216	150800	333747860	2845	2845	2845	2845	87
254	20240216	150700	333500345	2850	2845	2850	2845	1110
255	20240216	150600	330342295	2840	2840	2840	2840	110
256	20240216	150500	330029895	2850	2850	2850	2850	10
257	20240216	150400	330001395	2850	2845	2850	2845	14
258	20240216	150300	329961520	2840	2845	2845	2840	188
259	20240216	150200	329427160	2845	2845	2845	2845	0
260	20240216	150100	329427160	2845	2845	2845	2845	1410
261	20240216	150000	325415710	2845	2845	2845	2845	100
262	20240216	145900	325131210	2845	2850	2850	2845	1271
263	20240216	145800	321515210	2845	2850	2850	2845	21
264	20240216	145700	321455460	2840	2840	2840	2840	200
265	20240216	145600	320887460	2840	2845	2850	2840	227
266	20240216	145500	320240870	2840	2840	2840	2840	0
267	20240216	145400	320240870	2840	2845	2845	2840	221
268	20240216	145300	319612625	2840	2840	2840	2840	40
269	20240216	145200	319499025	2840	2840	2840	2840	0
270	20240216	145100	319499025	2840	2845	2845	2840	330
271	20240216	145000	318560675	2845	2845	2845	2845	400
272	20240216	144900	317422675	2840	2845	2845	2840	2198
273	20240216	144800	311178915	2840	2845	2845	2840	179
274	20240216	144700	310670395	2845	2845	2845	2845	30
275	20240216	144600	310585045	2840	2840	2840	2840	101
276	20240216	144500	310298205	2845	2845	2845	2845	0
277	20240216	144400	310298205	2845	2845	2845	2845	0
278	20240216	144300	310298205	2845	2845	2845	2845	16
279	20240216	144200	310252685	2850	2850	2850	2850	0
280	20240216	144100	310252685	2850	2850	2850	2850	1000
281	20240216	144000	307402685	2840	2840	2840	2840	100
282	20240216	143900	307118685	2840	2840	2850	2840	26
283	20240216	143800	307044645	2840	2840	2840	2840	33
284	20240216	143700	306950925	2840	2840	2840	2840	100
285	20240216	143600	306666925	2845	2845	2845	2845	3
286	20240216	143500	306658390	2850	2850	2850	2850	0
287	20240216	143400	306658390	2850	2840	2850	2840	101
288	20240216	143300	306371540	2840	2840	2840	2840	38
289	20240216	143200	306263620	2850	2850	2850	2850	20
290	20240216	143100	306206620	2840	2840	2840	2840	100
291	20240216	143000	305922620	2845	2845	2845	2845	0
292	20240216	142900	305922620	2845	2845	2845	2845	120
293	20240216	142800	305581220	2840	2845	2845	2840	101
294	20240216	142700	305294375	2850	2850	2850	2850	8
295	20240216	142600	305271575	2845	2845	2845	2845	0
296	20240216	142500	305271575	2845	2845	2845	2845	100
297	20240216	142400	304987075	2845	2845	2845	2845	0
298	20240216	142300	304987075	2845	2845	2845	2845	1564
299	20240216	142200	300537495	2845	2845	2845	2845	100
300	20240216	142100	300252995	2845	2845	2845	2845	50
301	20240216	142000	300110745	2845	2845	2845	2845	28
302	20240216	141900	300031085	2845	2845	2845	2845	100
303	20240216	141800	299746585	2850	2850	2850	2850	0
304	20240216	141700	299746585	2850	2850	2850	2850	2350
305	20240216	141600	293049085	2850	2850	2850	2850	65
306	20240216	141500	292863835	2850	2850	2850	2850	12
307	20240216	141400	292829635	2850	2850	2850	2850	100
308	20240216	141300	292544635	2850	2850	2850	2850	0
309	20240216	141200	292544635	2850	2850	2850	2850	0
310	20240216	141100	292544635	2850	2850	2850	2850	101
311	20240216	141000	292256785	2855	2855	2855	2855	0
312	20240216	140900	292256785	2855	2855	2855	2855	0
313	20240216	140800	292256785	2855	2850	2855	2850	101
314	20240216	140700	291968930	2855	2855	2855	2855	15
315	20240216	140600	291926105	2855	2855	2855	2855	90
316	20240216	140500	291669155	2855	2850	2855	2850	104
317	20240216	140400	291372735	2855	2855	2855	2855	0
318	20240216	140300	291372735	2855	2855	2855	2855	40
319	20240216	140200	291258535	2850	2850	2850	2850	100
320	20240216	140100	290973535	2855	2855	2855	2855	0
321	20240216	140000	290973535	2855	2855	2855	2855	11
322	20240216	135900	290942130	2850	2855	2855	2850	140
323	20240216	135800	290542930	2855	2855	2855	2855	0
324	20240216	135700	290542930	2855	2855	2855	2855	7
325	20240216	135600	290522945	2850	2855	2855	2850	103
326	20240216	135500	290229380	2855	2855	2855	2855	23
327	20240216	135400	290163715	2855	2855	2855	2855	0
328	20240216	135300	290163715	2855	2850	2855	2850	550
329	20240216	135200	288593965	2855	2855	2855	2855	7
330	20240216	135100	288573980	2855	2855	2855	2855	9
331	20240216	135000	288548285	2850	2855	2855	2850	101
332	20240216	134900	288260430	2855	2855	2855	2855	6
333	20240216	134800	288243300	2855	2845	2855	2845	134
334	20240216	134700	287861880	2855	2855	2855	2855	19
335	20240216	134600	287807635	2845	2845	2845	2845	0
336	20240216	134500	287807635	2845	2845	2845	2845	1100
337	20240216	134400	284678135	2860	2860	2860	2860	0
338	20240216	134300	284678135	2860	2860	2860	2860	0
339	20240216	134200	284678135	2860	2845	2860	2845	119
340	20240216	134100	284339295	2860	2860	2860	2860	51
341	20240216	134000	284193435	2860	2860	2860	2860	0
342	20240216	133900	284193435	2860	2845	2860	2845	106
343	20240216	133800	283891775	2860	2860	2860	2860	44
344	20240216	133700	283765935	2860	2860	2860	2860	30
345	20240216	133600	283680135	2845	2845	2845	2845	1641
346	20240216	133500	279011490	2860	2855	2860	2855	11
347	20240216	133400	278980045	2855	2855	2855	2855	22
348	20240216	133300	278917235	2850	2860	2860	2850	150
349	20240216	133200	278489235	2860	2855	2860	2855	134
350	20240216	133100	278106215	2855	2850	2855	2850	68
351	20240216	133000	277912410	2850	2850	2855	2850	101
352	20240216	132900	277624555	2850	2850	2850	2850	0
353	20240216	132800	277624555	2850	2850	2850	2850	0
354	20240216	132700	277624555	2850	2850	2850	2850	50
355	20240216	132600	277482055	2850	2850	2850	2850	5
356	20240216	132500	277467805	2855	2855	2855	2855	1
357	20240216	132400	277464950	2845	2845	2845	2845	100
358	20240216	132300	277180450	2850	2850	2850	2850	300
359	20240216	132200	276325450	2850	2850	2850	2850	1
360	20240216	132100	276322600	2845	2850	2850	2845	200
361	20240216	132000	275753100	2850	2845	2850	2845	170
362	20240216	131900	275269365	2845	2840	2845	2840	1200
363	20240216	131800	271855865	2845	2845	2845	2845	100
364	20240216	131700	271571365	2845	2845	2845	2845	101
365	20240216	131600	271284020	2845	2840	2845	2840	199
366	20240216	131500	270718365	2845	2845	2845	2845	2
367	20240216	131400	270712675	2845	2845	2845	2845	75
368	20240216	131300	270499300	2845	2840	2845	2840	406
369	20240216	131200	269345230	2845	2845	2845	2845	100
370	20240216	131100	269060730	2845	2845	2845	2845	200
371	20240216	131000	268491730	2840	2845	2845	2840	481
372	20240216	130900	267123785	2845	2840	2845	2840	57
373	20240216	130800	266961800	2845	2845	2845	2845	200
374	20240216	130700	266392800	2840	2840	2840	2840	171
375	20240216	130600	265907160	2845	2845	2845	2845	85
376	20240216	130500	265665335	2840	2840	2840	2840	2501
377	20240216	130400	258562495	2840	2840	2840	2840	100
378	20240216	130300	258278495	2840	2840	2840	2840	0
379	20240216	130200	258278495	2840	2840	2840	2840	0
380	20240216	130100	258278495	2840	2840	2840	2840	100
381	20240216	130000	257994495	2845	2845	2845	2845	1
382	20240216	125900	257991650	2840	2840	2840	2840	0
383	20240216	125800	257991650	2840	2845	2845	2840	102
384	20240216	125700	257701960	2845	2845	2845	2845	0
385	20240216	125600	257701960	2845	2845	2845	2845	3927
386	20240216	125500	246529645	2850	2850	2850	2845	408
387	20240216	125400	245367400	2850	2850	2850	2850	2
388	20240216	125300	245361700	2840	2840	2840	2840	0
389	20240216	125200	245361700	2840	2840	2840	2840	100
390	20240216	125100	245077700	2845	2845	2845	2845	0
391	20240216	125000	245077700	2845	2840	2845	2840	354
392	20240216	124900	244071070	2845	2845	2845	2845	0
393	20240216	124800	244071070	2845	2845	2845	2845	0
394	20240216	124700	244071070	2845	2840	2845	2840	200
395	20240216	124600	243502570	2845	2850	2850	2845	3
396	20240216	124500	243494030	2850	2850	2850	2850	1
397	20240216	124400	243491180	2840	2840	2840	2840	100
398	20240216	124300	243207180	2840	2840	2840	2840	0
399	20240216	124200	243207180	2840	2840	2840	2840	0
400	20240216	124100	243207180	2840	2840	2840	2840	100
401	20240216	124000	242923180	2850	2850	2850	2850	4
402	20240216	123900	242911780	2840	2850	2850	2840	64
403	20240216	123800	242729980	2840	2840	2840	2840	100
404	20240216	123700	242445980	2840	2840	2840	2840	0
405	20240216	123600	242445980	2840	2840	2840	2840	0
406	20240216	123500	242445980	2840	2840	2840	2840	100
407	20240216	123400	242161980	2845	2845	2845	2845	105
408	20240216	123300	241863255	2840	2840	2840	2840	0
409	20240216	123200	241863255	2840	2840	2840	2840	100
410	20240216	123100	241579255	2845	2845	2845	2845	8
411	20240216	123000	241556495	2840	2840	2840	2840	0
412	20240216	122900	241556495	2840	2840	2840	2840	100
413	20240216	122800	241272495	2840	2840	2840	2840	0
414	20240216	122700	241272495	2840	2840	2840	2840	0
415	20240216	122600	241272495	2840	2845	2845	2840	110
416	20240216	122500	240960045	2845	2845	2845	2845	3
417	20240216	122400	240951510	2840	2840	2840	2840	0
418	20240216	122300	240951510	2840	2840	2840	2840	100
419	20240216	122200	240667510	2840	2845	2845	2840	34
420	20240216	122100	240570945	2840	2840	2840	2840	100
421	20240216	122000	240286945	2845	2845	2845	2845	50
422	20240216	121900	240144695	2845	2845	2845	2845	10
423	20240216	121800	240116245	2840	2840	2845	2840	3164
424	20240216	121700	231130435	2840	2840	2840	2840	2
425	20240216	121600	231124755	2845	2845	2845	2845	20
426	20240216	121500	231067855	2840	2840	2840	2840	100
427	20240216	121400	230783855	2840	2845	2845	2840	16
428	20240216	121300	230738410	2840	2840	2840	2840	1
429	20240216	121200	230735570	2840	2840	2840	2840	2210
430	20240216	121100	224459170	2840	2840	2840	2840	80
431	20240216	121000	224231970	2845	2845	2845	2845	230
432	20240216	120900	223577620	2845	2840	2845	2840	110
433	20240216	120800	223265170	2845	2845	2845	2845	72
434	20240216	120700	223060330	2840	2840	2840	2840	0
435	20240216	120600	223060330	2840	2840	2840	2840	100
436	20240216	120500	222776330	2845	2845	2845	2845	3
437	20240216	120400	222767795	2845	2845	2845	2845	0
438	20240216	120300	222767795	2845	2845	2845	2845	4
439	20240216	120200	222756415	2845	2845	2845	2845	27
440	20240216	120100	222679600	2845	2845	2845	2845	3
441	20240216	120000	222671065	2845	2845	2845	2840	300
442	20240216	115900	221818065	2845	2845	2845	2845	139
443	20240216	115800	221422610	2845	2845	2845	2845	2940
444	20240216	115700	213058310	2845	2845	2845	2845	104
445	20240216	115600	212762430	2845	2845	2845	2845	0
446	20240216	115500	212762430	2845	2845	2845	2845	0
447	20240216	115400	212762430	2845	2845	2845	2845	100
448	20240216	115300	212477930	2845	2850	2850	2845	1773
449	20240216	115200	207433645	2850	2845	2850	2845	101
450	20240216	115100	207146295	2845	2845	2845	2845	778
451	20240216	115000	204932885	2845	2845	2845	2845	0
452	20240216	114900	204932885	2845	2845	2845	2845	100
453	20240216	114800	204648385	2850	2850	2850	2850	0
454	20240216	114700	204648385	2850	2845	2850	2845	562
455	20240216	114600	203049490	2845	2845	2845	2845	299
456	20240216	114500	202198835	2845	2845	2845	2845	0
457	20240216	114400	202198835	2845	2845	2845	2845	0
458	20240216	114300	202198835	2845	2845	2845	2845	840
459	20240216	114200	199809035	2845	2845	2845	2845	0
460	20240216	114100	199809035	2845	2845	2845	2845	0
461	20240216	114000	199809035	2845	2845	2845	2845	100
462	20240216	113900	199524535	2845	2845	2845	2845	0
463	20240216	113800	199524535	2845	2845	2845	2845	0
464	20240216	113700	199524535	2845	2845	2845	2845	765
465	20240216	113600	197348110	2850	2850	2850	2850	0
466	20240216	113500	197348110	2850	2845	2850	2845	51
467	20240216	113400	197203010	2845	2850	2850	2845	106
468	20240216	113300	196901410	2845	2845	2845	2845	0
469	20240216	113200	196901410	2845	2845	2845	2845	2562
470	20240216	113100	189612520	2845	2845	2845	2845	100
471	20240216	113000	189328020	2845	2845	2845	2845	0
472	20240216	112900	189328020	2845	2845	2845	2845	0
473	20240216	112800	189328020	2845	2850	2850	2845	300
474	20240216	112700	188473520	2845	2845	2845	2845	498
475	20240216	112600	187056710	2850	2845	2850	2845	120
476	20240216	112500	186715210	2845	2845	2845	2845	0
477	20240216	112400	186715210	2845	2850	2850	2845	138
478	20240216	112300	186321915	2850	2850	2850	2845	130
479	20240216	112200	185951915	2850	2850	2850	2850	34
480	20240216	112100	185855015	2845	2845	2845	2845	0
481	20240216	112000	185855015	2845	2845	2845	2845	100
482	20240216	111900	185570515	2850	2850	2850	2850	0
483	20240216	111800	185570515	2850	2850	2850	2850	22
484	20240216	111700	185507815	2850	2855	2855	2850	4249
485	20240216	111600	173393560	2855	2860	2860	2855	31
486	20240216	111500	173305050	2855	2855	2855	2855	0
487	20240216	111400	173305050	2855	2855	2855	2855	148
488	20240216	111300	172882510	2855	2855	2855	2855	1
489	20240216	111200	172879655	2850	2850	2850	2850	0
490	20240216	111100	172879655	2850	2850	2850	2850	100
491	20240216	111000	172594655	2855	2855	2855	2855	0
492	20240216	110900	172594655	2855	2855	2855	2855	5
493	20240216	110800	172580380	2850	2850	2850	2850	100
494	20240216	110700	172295380	2855	2855	2855	2855	1
495	20240216	110600	172292525	2855	2855	2855	2855	0
496	20240216	110500	172292525	2855	2855	2855	2855	49
497	20240216	110400	172152630	2855	2855	2855	2855	0
498	20240216	110300	172152630	2855	2855	2855	2855	0
499	20240216	110200	172152630	2855	2855	2855	2855	100
500	20240216	110100	171867130	2855	2855	2855	2855	50
501	20240216	110000	171724380	2855	2855	2855	2855	100
502	20240216	105900	171438880	2850	2850	2850	2850	0
503	20240216	105800	171438880	2850	2850	2850	2850	0
504	20240216	105700	171438880	2850	2855	2855	2850	144
505	20240216	105600	171028260	2850	2850	2850	2850	300
506	20240216	105500	170173260	2850	2850	2850	2850	487
507	20240216	105400	168785310	2850	2850	2850	2850	100
508	20240216	105300	168500310	2850	2850	2850	2850	0
509	20240216	105200	168500310	2850	2850	2850	2850	0
510	20240216	105100	168500310	2850	2850	2850	2850	100
511	20240216	105000	168215310	2850	2850	2850	2850	0
512	20240216	104900	168215310	2850	2850	2850	2850	0
513	20240216	104800	168215310	2850	2850	2850	2850	100
514	20240216	104700	167930310	2855	2855	2855	2855	5
515	20240216	104600	167916035	2855	2855	2855	2850	10052
516	20240216	104500	139267580	2850	2855	2855	2850	40
517	20240216	104400	139153480	2850	2850	2850	2850	1000
518	20240216	104300	136303480	2850	2850	2850	2850	0
519	20240216	104200	136303480	2850	2855	2855	2850	131
520	20240216	104100	135929975	2860	2850	2860	2850	880
521	20240216	104000	133421275	2845	2850	2850	2845	1654
522	20240216	103900	128707940	2850	2860	2860	2850	236
523	20240216	103800	128033980	2860	2860	2860	2860	0
524	20240216	103700	128033980	2860	2855	2860	2855	5479
525	20240216	103600	112377935	2860	2860	2860	2860	0
526	20240216	103500	112377935	2860	2860	2860	2860	208
527	20240216	103400	111783055	2860	2855	2860	2855	286
528	20240216	103300	110966025	2860	2860	2860	2860	0
529	20240216	103200	110966025	2860	2860	2860	2860	0
530	20240216	103100	110966025	2860	2860	2860	2860	69
531	20240216	103000	110768685	2870	2870	2870	2870	0
532	20240216	102900	110768685	2870	2870	2870	2870	1
533	20240216	102800	110765815	2860	2860	2860	2860	100
534	20240216	102700	110479815	2870	2870	2870	2870	0
535	20240216	102600	110479815	2870	2870	2870	2870	0
536	20240216	102500	110479815	2870	2870	2870	2870	0
537	20240216	102400	110479815	2870	2870	2870	2870	0
538	20240216	102300	110479815	2870	2870	2870	2870	0
539	20240216	102200	110479815	2870	2870	2870	2870	0
540	20240216	102100	110479815	2870	2870	2870	2870	200
541	20240216	102000	109905815	2870	2870	2870	2870	0
542	20240216	101900	109905815	2870	2870	2870	2870	0
543	20240216	101800	109905815	2870	2870	2870	2870	0
544	20240216	101700	109905815	2870	2870	2870	2870	0
545	20240216	101600	109905815	2870	2870	2870	2870	1
546	20240216	101500	109902945	2875	2875	2875	2875	0
547	20240216	101400	109902945	2875	2875	2875	2875	356
548	20240216	101300	108879445	2875	2875	2875	2875	1
549	20240216	101200	108876570	2870	2870	2870	2870	906
550	20240216	101100	106276350	2870	2870	2870	2870	2
551	20240216	101000	106270610	2855	2855	2855	2855	100
552	20240216	100900	105985110	2870	2860	2870	2855	10
553	20240216	100800	105956535	2865	2865	2865	2865	0
554	20240216	100700	105956535	2865	2865	2865	2865	1
555	20240216	100600	105953670	2865	2865	2865	2865	0
556	20240216	100500	105953670	2865	2865	2865	2865	0
557	20240216	100400	105953670	2865	2865	2865	2865	0
558	20240216	100300	105953670	2865	2865	2865	2865	9
559	20240216	100200	105927885	2865	2865	2865	2865	0
560	20240216	100100	105927885	2865	2865	2865	2865	105
561	20240216	100000	105627060	2865	2865	2865	2865	0
562	20240216	095900	105627060	2865	2865	2865	2865	100
563	20240216	095800	105340560	2865	2865	2865	2865	6
564	20240216	095700	105323370	2855	2855	2855	2855	100
565	20240216	095600	105037870	2855	2855	2855	2855	2100
566	20240216	095500	99042370	2870	2870	2870	2870	1
567	20240216	095400	99039500	2855	2855	2855	2855	283
568	20240216	095300	98231535	2860	2860	2860	2860	0
569	20240216	095200	98231535	2860	2870	2870	2860	51
570	20240216	095100	98085665	2870	2870	2870	2870	1
571	20240216	095000	98082795	2850	2850	2870	2850	1012
572	20240216	094900	95198555	2855	2855	2855	2855	0
573	20240216	094800	95198555	2855	2855	2855	2855	1956
574	20240216	094700	89614175	2875	2875	2875	2875	97
575	20240216	094600	89335300	2875	2875	2875	2875	0
576	20240216	094500	89335300	2875	2875	2875	2875	0
577	20240216	094400	89335300	2875	2875	2875	2855	351
578	20240216	094300	88332175	2875	2870	2880	2870	162
579	20240216	094200	87866430	2875	2875	2875	2875	62
580	20240216	094100	87688180	2880	2860	2880	2860	83
581	20240216	094000	87450780	2860	2860	2860	2860	314
582	20240216	093900	86552740	2860	2860	2860	2860	3
583	20240216	093800	86544160	2860	2860	2860	2860	21
584	20240216	093700	86484100	2855	2855	2855	2855	100
585	20240216	093600	86198600	2855	2855	2855	2855	100
586	20240216	093500	85913100	2855	2855	2855	2855	29
587	20240216	093400	85830305	2855	2855	2855	2855	41
588	20240216	093300	85713250	2855	2855	2855	2855	403
589	20240216	093200	84562685	2855	2860	2860	2855	2630
590	20240216	093100	77054030	2860	2860	2860	2860	402
591	20240216	093000	75904310	2870	2870	2870	2870	0
592	20240216	092900	75904310	2870	2870	2870	2870	401
593	20240216	092800	74753440	2870	2855	2870	2855	3084
594	20240216	092700	65935135	2855	2860	2860	2855	905
595	20240216	092600	63347395	2860	2860	2860	2860	30
596	20240216	092500	63261595	2865	2860	2865	2860	2877
597	20240216	092400	55030875	2865	2865	2865	2860	3200
598	20240216	092300	45872875	2865	2865	2865	2865	824
599	20240216	092200	43512115	2865	2865	2870	2865	2161
600	20240216	092100	37320795	2865	2865	2865	2865	124
601	20240216	092000	36965535	2865	2865	2865	2865	1017
602	20240216	091900	34051830	2865	2870	2870	2865	1251
603	20240216	091800	30467510	2870	2870	2870	2870	0
604	20240216	091700	30467510	2870	2870	2870	2870	1
605	20240216	091600	30464640	2875	2875	2875	2875	1
606	20240216	091500	30461765	2870	2870	2870	2870	0
607	20240216	091400	30461765	2870	2870	2870	2865	572
608	20240216	091300	28820175	2870	2870	2870	2870	300
609	20240216	091200	27959175	2865	2870	2870	2865	2769
610	20240216	091100	20014195	2875	2875	2875	2875	70
611	20240216	091000	19812945	2870	2865	2870	2865	1177
612	20240216	090900	16437180	2865	2865	2865	2865	0
613	20240216	090800	16437180	2865	2865	2865	2865	0
614	20240216	090700	16437180	2865	2870	2870	2865	2500
615	20240216	090600	9274675	2865	2870	2870	2865	500
616	20240216	090500	7842020	2885	2885	2885	2885	0
617	20240216	090400	7842020	2885	2870	2885	2870	3
618	20240216	090300	7833395	2870	2875	2875	2870	198
619	20240216	090200	7265120	2870	2880	2880	2870	183
620	20240216	090100	6738910	2890	2890	2890	2890	101
621	20240216	090000	6447020	2875	2870	2875	2870	2246