KissMeData/065950/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	194200	398710465	2920	2920	2920	2920	2668
3	20240216	194100	398710465	2920	2920	2920	2920	0
4	20240216	194000	398710465	2920	2920	2920	2920	0
5	20240216	193900	398710465	2920	2920	2920	2920	0
6	20240216	193800	398710465	2920	2920	2920	2920	0
7	20240216	193700	398710465	2920	2920	2920	2920	0
8	20240216	193600	398710465	2920	2920	2920	2920	0
9	20240216	193500	398710465	2920	2920	2920	2920	0
10	20240216	193400	398710465	2920	2920	2920	2920	0
11	20240216	193300	398710465	2920	2920	2920	2920	0
12	20240216	193200	398710465	2920	2920	2920	2920	0
13	20240216	193100	398710465	2920	2920	2920	2920	0
14	20240216	193000	398710465	2920	2920	2920	2920	0
15	20240216	192900	398710465	2920	2920	2920	2920	0
16	20240216	192800	398710465	2920	2920	2920	2920	0
17	20240216	192700	398710465	2920	2920	2920	2920	0
18	20240216	192600	398710465	2920	2920	2920	2920	0
19	20240216	192500	398710465	2920	2920	2920	2920	0
20	20240216	192400	398710465	2920	2920	2920	2920	0
21	20240216	192300	398710465	2920	2920	2920	2920	0
22	20240216	192200	398710465	2920	2920	2920	2920	0
23	20240216	192100	398710465	2920	2920	2920	2920	0
24	20240216	192000	398710465	2920	2920	2920	2920	0
25	20240216	191900	398710465	2920	2920	2920	2920	0
26	20240216	191800	398710465	2920	2920	2920	2920	0
27	20240216	191700	398710465	2920	2920	2920	2920	0
28	20240216	191600	398710465	2920	2920	2920	2920	0
29	20240216	191500	398710465	2920	2920	2920	2920	0
30	20240216	191400	398710465	2920	2920	2920	2920	0
31	20240216	191300	398710465	2920	2920	2920	2920	0
32	20240216	191200	398710465	2920	2920	2920	2920	2668
33	20240216	191100	398710465	2920	2920	2920	2920	0
34	20240216	191000	398710465	2920	2920	2920	2920	0
35	20240216	190900	398710465	2920	2920	2920	2920	0
36	20240216	190800	398710465	2920	2920	2920	2920	0
37	20240216	190700	398710465	2920	2920	2920	2920	0
38	20240216	190600	398710465	2920	2920	2920	2920	0
39	20240216	190500	398710465	2920	2920	2920	2920	0
40	20240216	190400	398710465	2920	2920	2920	2920	0
41	20240216	190300	398710465	2920	2920	2920	2920	0
42	20240216	190200	398710465	2920	2920	2920	2920	0
43	20240216	190100	398710465	2920	2920	2920	2920	0
44	20240216	190000	398710465	2920	2920	2920	2920	0
45	20240216	185900	398710465	2920	2920	2920	2920	0
46	20240216	185800	398710465	2920	2920	2920	2920	0
47	20240216	185700	398710465	2920	2920	2920	2920	0
48	20240216	185600	398710465	2920	2920	2920	2920	0
49	20240216	185500	398710465	2920	2920	2920	2920	0
50	20240216	185400	398710465	2920	2920	2920	2920	0
51	20240216	185300	398710465	2920	2920	2920	2920	0
52	20240216	185200	398710465	2920	2920	2920	2920	0
53	20240216	185100	398710465	2920	2920	2920	2920	0
54	20240216	185000	398710465	2920	2920	2920	2920	0
55	20240216	184900	398710465	2920	2920	2920	2920	0
56	20240216	184800	398710465	2920	2920	2920	2920	0
57	20240216	184700	398710465	2920	2920	2920	2920	0
58	20240216	184600	398710465	2920	2920	2920	2920	0
59	20240216	184500	398710465	2920	2920	2920	2920	0
60	20240216	184400	398710465	2920	2920	2920	2920	0
61	20240216	184300	398710465	2920	2920	2920	2920	0
62	20240216	184200	398710465	2920	2920	2920	2920	2668
63	20240216	184100	398710465	2920	2920	2920	2920	0
64	20240216	184000	398710465	2920	2920	2920	2920	0
65	20240216	183900	398710465	2920	2920	2920	2920	0
66	20240216	183800	398710465	2920	2920	2920	2920	0
67	20240216	183700	398710465	2920	2920	2920	2920	0
68	20240216	183600	398710465	2920	2920	2920	2920	0
69	20240216	183500	398710465	2920	2920	2920	2920	0
70	20240216	183400	398710465	2920	2920	2920	2920	0
71	20240216	183300	398710465	2920	2920	2920	2920	0
72	20240216	183200	398710465	2920	2920	2920	2920	0
73	20240216	183100	398710465	2920	2920	2920	2920	0
74	20240216	183000	398710465	2920	2920	2920	2920	0
75	20240216	182900	398710465	2920	2920	2920	2920	0
76	20240216	182800	398710465	2920	2920	2920	2920	0
77	20240216	182700	398710465	2920	2920	2920	2920	0
78	20240216	182600	398710465	2920	2920	2920	2920	0
79	20240216	182500	398710465	2920	2920	2920	2920	0
80	20240216	182400	398710465	2920	2920	2920	2920	0
81	20240216	182300	398710465	2920	2920	2920	2920	0
82	20240216	182200	398710465	2920	2920	2920	2920	0
83	20240216	182100	398710465	2920	2920	2920	2920	0
84	20240216	182000	398710465	2920	2920	2920	2920	0
85	20240216	181900	398710465	2920	2920	2920	2920	0
86	20240216	181800	398710465	2920	2920	2920	2920	0
87	20240216	181700	398710465	2920	2920	2920	2920	0
88	20240216	181600	398710465	2920	2920	2920	2920	0
89	20240216	181500	398710465	2920	2920	2920	2920	0
90	20240216	181400	398710465	2920	2920	2920	2920	0
91	20240216	181300	398710465	2920	2920	2920	2920	0
92	20240216	181200	398710465	2920	2920	2920	2920	2668
93	20240216	181100	398710465	2920	2920	2920	2920	0
94	20240216	181000	398710465	2920	2920	2920	2920	0
95	20240216	180900	398710465	2920	2920	2920	2920	0
96	20240216	180800	398710465	2920	2920	2920	2920	0
97	20240216	180700	398710465	2920	2920	2920	2920	0
98	20240216	180600	398710465	2920	2920	2920	2920	0
99	20240216	180500	398710465	2920	2920	2920	2920	0
100	20240216	180400	398710465	2920	2920	2920	2920	0
101	20240216	180300	398710465	2920	2920	2920	2920	0
102	20240216	180200	398710465	2920	2920	2920	2920	0
103	20240216	180100	398710465	2920	2920	2920	2920	0
104	20240216	180000	398710465	2920	2920	2920	2920	0
105	20240216	175900	398710465	2920	2920	2920	2920	0
106	20240216	175800	398710465	2920	2920	2920	2920	0
107	20240216	175700	398710465	2920	2920	2920	2920	0
108	20240216	175600	398710465	2920	2920	2920	2920	0
109	20240216	175500	398710465	2920	2920	2920	2920	0
110	20240216	175400	398710465	2920	2920	2920	2920	0
111	20240216	175300	398710465	2920	2920	2920	2920	0
112	20240216	175200	398710465	2920	2920	2920	2920	0
113	20240216	175100	398710465	2920	2920	2920	2920	0
114	20240216	175000	398710465	2920	2920	2920	2920	0
115	20240216	174900	398710465	2920	2920	2920	2920	0
116	20240216	174800	398710465	2920	2920	2920	2920	0
117	20240216	174700	398710465	2920	2920	2920	2920	0
118	20240216	174600	398710465	2920	2920	2920	2920	0
119	20240216	174500	398710465	2920	2920	2920	2920	0
120	20240216	174400	398710465	2920	2920	2920	2920	0
121	20240216	174300	398710465	2920	2920	2920	2920	0
122	20240216	174200	398710465	2920	2920	2920	2920	2668
123	20240216	174100	398710465	2920	2920	2920	2920	0
124	20240216	174000	398710465	2920	2920	2920	2920	0
125	20240216	173900	398710465	2920	2920	2920	2920	0
126	20240216	173800	398710465	2920	2920	2920	2920	0
127	20240216	173700	398710465	2920	2920	2920	2920	0
128	20240216	173600	398710465	2920	2920	2920	2920	0
129	20240216	173500	398710465	2920	2920	2920	2920	0
130	20240216	173400	398710465	2920	2920	2920	2920	0
131	20240216	173300	398710465	2920	2920	2920	2920	0
132	20240216	173200	398710465	2920	2920	2920	2920	0
133	20240216	173100	398710465	2920	2920	2920	2920	0
134	20240216	173000	398710465	2920	2920	2920	2920	0
135	20240216	172900	398710465	2920	2920	2920	2920	0
136	20240216	172800	398710465	2920	2920	2920	2920	0
137	20240216	172700	398710465	2920	2920	2920	2920	0
138	20240216	172600	398710465	2920	2920	2920	2920	0
139	20240216	172500	398710465	2920	2920	2920	2920	0
140	20240216	172400	398710465	2920	2920	2920	2920	0
141	20240216	172300	398710465	2920	2920	2920	2920	0
142	20240216	172200	398710465	2920	2920	2920	2920	0
143	20240216	172100	398710465	2920	2920	2920	2920	0
144	20240216	172000	398710465	2920	2920	2920	2920	0
145	20240216	171900	398710465	2920	2920	2920	2920	0
146	20240216	171800	398710465	2920	2920	2920	2920	0
147	20240216	171700	398710465	2920	2920	2920	2920	0
148	20240216	171600	398710465	2920	2920	2920	2920	0
149	20240216	171500	398710465	2920	2920	2920	2920	0
150	20240216	171400	398710465	2920	2920	2920	2920	0
151	20240216	171300	398710465	2920	2920	2920	2920	0
152	20240216	171200	398710465	2920	2920	2920	2920	2668
153	20240216	171100	398710465	2920	2920	2920	2920	0
154	20240216	171000	398710465	2920	2920	2920	2920	0
155	20240216	170900	398710465	2920	2920	2920	2920	0
156	20240216	170800	398710465	2920	2920	2920	2920	0
157	20240216	170700	398710465	2920	2920	2920	2920	0
158	20240216	170600	398710465	2920	2920	2920	2920	0
159	20240216	170500	398710465	2920	2920	2920	2920	0
160	20240216	170400	398710465	2920	2920	2920	2920	0
161	20240216	170300	398710465	2920	2920	2920	2920	0
162	20240216	170200	398710465	2920	2920	2920	2920	0
163	20240216	170100	398710465	2920	2920	2920	2920	0
164	20240216	170000	398710465	2920	2920	2920	2920	0
165	20240216	165900	398710465	2920	2920	2920	2920	0
166	20240216	165800	398710465	2920	2920	2920	2920	0
167	20240216	165700	398710465	2920	2920	2920	2920	0
168	20240216	165600	398710465	2920	2920	2920	2920	0
169	20240216	165500	398710465	2920	2920	2920	2920	0
170	20240216	165400	398710465	2920	2920	2920	2920	0
171	20240216	165300	398710465	2920	2920	2920	2920	0
172	20240216	165200	398710465	2920	2920	2920	2920	0
173	20240216	165100	398710465	2920	2920	2920	2920	0
174	20240216	165000	398710465	2920	2920	2920	2920	0
175	20240216	164900	398710465	2920	2920	2920	2920	0
176	20240216	164800	398710465	2920	2920	2920	2920	0
177	20240216	164700	398710465	2920	2920	2920	2920	0
178	20240216	164600	398710465	2920	2920	2920	2920	0
179	20240216	164500	398710465	2920	2920	2920	2920	0
180	20240216	164400	398710465	2920	2920	2920	2920	0
181	20240216	164300	398710465	2920	2920	2920	2920	0
182	20240216	164200	398710465	2920	2920	2920	2920	2668
183	20240216	164100	398710465	2920	2920	2920	2920	0
184	20240216	164000	398710465	2920	2920	2920	2920	0
185	20240216	163900	398710465	2920	2920	2920	2920	0
186	20240216	163800	398710465	2920	2920	2920	2920	0
187	20240216	163700	398710465	2920	2920	2920	2920	0
188	20240216	163600	398710465	2920	2920	2920	2920	0
189	20240216	163500	398710465	2920	2920	2920	2920	0
190	20240216	163400	398710465	2920	2920	2920	2920	0
191	20240216	163300	398710465	2920	2920	2920	2920	0
192	20240216	163200	398710465	2920	2920	2920	2920	0
193	20240216	163100	398710465	2920	2920	2920	2920	0
194	20240216	163000	398710465	2920	2920	2920	2920	0
195	20240216	162900	398710465	2920	2920	2920	2920	0
196	20240216	162800	398710465	2920	2920	2920	2920	0
197	20240216	162700	398710465	2920	2920	2920	2920	0
198	20240216	162600	398710465	2920	2920	2920	2920	0
199	20240216	162500	398710465	2920	2920	2920	2920	0
200	20240216	162400	398710465	2920	2920	2920	2920	0
201	20240216	162300	398710465	2920	2920	2920	2920	0
202	20240216	162200	398710465	2920	2920	2920	2920	0
203	20240216	162100	398710465	2920	2920	2920	2920	0
204	20240216	162000	398710465	2920	2920	2920	2920	0
205	20240216	161900	398710465	2920	2920	2920	2920	0
206	20240216	161800	398710465	2920	2920	2920	2920	0
207	20240216	161700	398710465	2920	2920	2920	2920	0
208	20240216	161600	398710465	2920	2920	2920	2920	0
209	20240216	161500	398710465	2920	2920	2920	2920	0
210	20240216	161400	398710465	2920	2920	2920	2920	0
211	20240216	161300	398710465	2920	2920	2920	2920	0
212	20240216	161200	398710465	2920	2920	2920	2920	2668
213	20240216	161100	398710465	2920	2920	2920	2920	0
214	20240216	161000	398710465	2920	2920	2920	2920	0
215	20240216	160900	398710465	2920	2920	2920	2920	0
216	20240216	160800	398710465	2920	2920	2920	2920	0
217	20240216	160700	398710465	2920	2920	2920	2920	0
218	20240216	160600	398710465	2920	2920	2920	2920	0
219	20240216	160500	398710465	2920	2920	2920	2920	0
220	20240216	160400	398710465	2920	2920	2920	2920	0
221	20240216	160300	398710465	2920	2920	2920	2920	0
222	20240216	160200	398710465	2920	2920	2920	2920	0
223	20240216	160100	398710465	2920	2920	2920	2920	0
224	20240216	160000	398710465	2920	2920	2920	2920	0
225	20240216	155900	398710465	2920	2920	2920	2920	0
226	20240216	155800	398710465	2920	2920	2920	2920	0
227	20240216	155700	398710465	2920	2920	2920	2920	0
228	20240216	155600	398710465	2920	2920	2920	2920	0
229	20240216	155500	398710465	2920	2920	2920	2920	0
230	20240216	155400	398710465	2920	2920	2920	2920	0
231	20240216	155300	398710465	2920	2920	2920	2920	0
232	20240216	155200	398710465	2920	2920	2920	2920	0
233	20240216	155100	398710465	2920	2920	2920	2920	0
234	20240216	155000	398710465	2920	2920	2920	2920	0
235	20240216	154900	398710465	2920	2920	2920	2920	0
236	20240216	154800	398710465	2920	2920	2920	2920	0
237	20240216	154700	398710465	2920	2920	2920	2920	0
238	20240216	154600	398710465	2920	2920	2920	2920	0
239	20240216	154500	398710465	2920	2920	2920	2920	0
240	20240216	154400	398710465	2920	2920	2920	2920	0
241	20240216	154300	398710465	2920	2920	2920	2920	0
242	20240216	154200	398710465	2920	2920	2920	2920	2668
243	20240216	154100	398710465	2920	2920	2920	2920	0
244	20240216	154000	398710465	2920	2920	2920	2920	0
245	20240216	153900	398710465	2920	2920	2920	2920	0
246	20240216	153800	398710465	2920	2920	2920	2920	0
247	20240216	153700	398710465	2920	2920	2920	2920	0
248	20240216	153600	398710465	2920	2920	2920	2920	0
249	20240216	153500	398710465	2920	2920	2920	2920	0
250	20240216	153400	398710465	2920	2920	2920	2920	0
251	20240216	153300	398710465	2920	2920	2920	2920	0
252	20240216	153200	398710465	2920	2920	2920	2920	0
253	20240216	153100	398710465	2920	2920	2920	2920	0
254	20240216	153000	398710465	2920	2920	2920	2920	2668
255	20240216	152900	390919905	2905	2905	2905	2905	0
256	20240216	152800	390919905	2905	2905	2905	2905	0
257	20240216	152700	390919905	2905	2905	2905	2905	0
258	20240216	152600	390919905	2905	2905	2905	2905	0
259	20240216	152500	390919905	2905	2905	2905	2905	0
260	20240216	152400	390919905	2905	2905	2905	2905	0
261	20240216	152300	390919905	2905	2905	2905	2905	0
262	20240216	152200	390919905	2905	2905	2905	2905	0
263	20240216	152100	390919905	2905	2905	2905	2905	0
264	20240216	152000	390919905	2905	2905	2905	2905	0
265	20240216	151900	390919905	2905	2905	2905	2905	147
266	20240216	151800	390492870	2905	2920	2920	2905	39
267	20240216	151700	390379520	2920	2920	2920	2920	0
268	20240216	151600	390379520	2920	2920	2920	2920	1024
269	20240216	151500	387389440	2920	2920	2920	2920	683
270	20240216	151400	385395080	2925	2925	2925	2925	0
271	20240216	151300	385395080	2925	2910	2925	2910	4034
272	20240216	151200	373655630	2925	2925	2925	2925	0
273	20240216	151100	373655630	2925	2925	2925	2925	37
274	20240216	151000	373547405	2925	2910	2925	2910	95
275	20240216	150900	373269935	2925	2925	2925	2925	34
276	20240216	150800	373170485	2910	2925	2925	2910	10
277	20240216	150700	373141250	2910	2910	2910	2910	411
278	20240216	150600	371945240	2925	2920	2925	2920	5
279	20240216	150500	371930620	2925	2925	2925	2925	0
280	20240216	150400	371930620	2925	2925	2925	2925	1
281	20240216	150300	371927695	2905	2920	2925	2905	1904
282	20240216	150200	366367460	2920	2920	2920	2920	7
283	20240216	150100	366347020	2910	2910	2910	2910	0
284	20240216	150000	366347020	2910	2910	2910	2910	0
285	20240216	145900	366347020	2910	2910	2910	2910	1169
286	20240216	145800	362945230	2915	2915	2915	2915	0
287	20240216	145700	362945230	2915	2915	2915	2915	0
288	20240216	145600	362945230	2915	2915	2915	2915	0
289	20240216	145500	362945230	2915	2915	2915	2915	287
290	20240216	145400	362108625	2915	2915	2915	2915	1
291	20240216	145300	362105710	2915	2915	2915	2915	14
292	20240216	145200	362064900	2915	2915	2915	2915	0
293	20240216	145100	362064900	2915	2915	2915	2915	0
294	20240216	145000	362064900	2915	2915	2915	2915	0
295	20240216	144900	362064900	2915	2915	2915	2915	0
296	20240216	144800	362064900	2915	2915	2915	2915	0
297	20240216	144700	362064900	2915	2915	2915	2915	0
298	20240216	144600	362064900	2915	2915	2915	2915	0
299	20240216	144500	362064900	2915	2915	2915	2915	0
300	20240216	144400	362064900	2915	2915	2915	2915	5
301	20240216	144300	362050325	2925	2925	2925	2915	148
302	20240216	144200	361617835	2920	2920	2920	2920	0
303	20240216	144100	361617835	2920	2920	2920	2920	99
304	20240216	144000	361328755	2920	2920	2920	2920	1
305	20240216	143900	361325835	2915	2915	2915	2915	0
306	20240216	143800	361325835	2915	2915	2915	2915	0
307	20240216	143700	361325835	2915	2915	2915	2915	0
308	20240216	143600	361325835	2915	2915	2915	2915	0
309	20240216	143500	361325835	2915	2915	2915	2915	0
310	20240216	143400	361325835	2915	2915	2915	2915	0
311	20240216	143300	361325835	2915	2915	2915	2915	10
312	20240216	143200	361296685	2920	2920	2920	2920	86
313	20240216	143100	361045565	2925	2925	2925	2925	1
314	20240216	143000	361042640	2925	2925	2925	2925	51
315	20240216	142900	360893465	2925	2925	2925	2925	0
316	20240216	142800	360893465	2925	2915	2925	2915	20
317	20240216	142700	360835145	2915	2920	2920	2915	616
318	20240216	142600	359037275	2925	2925	2925	2925	0
319	20240216	142500	359037275	2925	2925	2925	2925	0
320	20240216	142400	359037275	2925	2925	2925	2925	18
321	20240216	142300	358984625	2925	2925	2925	2925	5
322	20240216	142200	358970000	2920	2920	2920	2920	0
323	20240216	142100	358970000	2920	2920	2920	2920	700
324	20240216	142000	356926000	2925	2925	2925	2925	0
325	20240216	141900	356926000	2925	2920	2925	2920	2
326	20240216	141800	356920155	2925	2925	2925	2925	31
327	20240216	141700	356829480	2930	2920	2930	2920	3379
328	20240216	141600	346943645	2915	2920	2920	2915	5
329	20240216	141500	346929055	2925	2915	2925	2915	12
330	20240216	141400	346894055	2920	2920	2920	2920	0
331	20240216	141300	346894055	2920	2920	2920	2920	1
332	20240216	141200	346891135	2920	2925	2925	2920	150
333	20240216	141100	346452885	2925	2925	2925	2925	0
334	20240216	141000	346452885	2925	2925	2925	2925	3
335	20240216	140900	346444110	2920	2920	2920	2920	100
336	20240216	140800	346152110	2920	2920	2920	2920	1
337	20240216	140700	346149190	2925	2925	2925	2925	0
338	20240216	140600	346149190	2925	2925	2925	2925	15
339	20240216	140500	346105315	2930	2920	2930	2920	15997
340	20240216	140400	299335900	2920	2920	2920	2920	1
341	20240216	140300	299332980	2915	2915	2915	2915	800
342	20240216	140200	297000980	2915	2915	2915	2915	0
343	20240216	140100	297000980	2915	2915	2915	2915	0
344	20240216	140000	297000980	2915	2915	2915	2915	2251
345	20240216	135900	290439315	2910	2910	2910	2910	0
346	20240216	135800	290439315	2910	2910	2910	2910	2000
347	20240216	135700	284619315	2910	2910	2910	2910	0
348	20240216	135600	284619315	2910	2910	2910	2910	1000
349	20240216	135500	281709315	2915	2910	2915	2910	1001
350	20240216	135400	278796400	2910	2910	2910	2910	0
351	20240216	135300	278796400	2910	2910	2910	2910	0
352	20240216	135200	278796400	2910	2910	2910	2910	0
353	20240216	135100	278796400	2910	2910	2910	2910	100
354	20240216	135000	278505400	2910	2910	2910	2910	0
355	20240216	134900	278505400	2910	2910	2910	2905	1011
356	20240216	134800	275568140	2910	2910	2910	2910	1441
357	20240216	134700	271374830	2915	2915	2915	2915	0
358	20240216	134600	271374830	2915	2915	2915	2915	0
359	20240216	134500	271374830	2915	2915	2915	2915	0
360	20240216	134400	271374830	2915	2915	2915	2915	20
361	20240216	134300	271316530	2915	2915	2915	2915	0
362	20240216	134200	271316530	2915	2915	2915	2915	0
363	20240216	134100	271316530	2915	2915	2915	2915	0
364	20240216	134000	271316530	2915	2915	2915	2915	50
365	20240216	133900	271170780	2915	2915	2915	2915	0
366	20240216	133800	271170780	2915	2915	2915	2915	3
367	20240216	133700	271162035	2910	2910	2910	2910	1043
368	20240216	133600	268126905	2910	2910	2910	2910	0
369	20240216	133500	268126905	2910	2910	2910	2910	35
370	20240216	133400	268025055	2910	2915	2915	2910	16
371	20240216	133300	267978475	2915	2915	2915	2915	0
372	20240216	133200	267978475	2915	2915	2915	2915	321
373	20240216	133100	267042760	2915	2915	2915	2915	49
374	20240216	133000	266899925	2920	2920	2920	2920	0
375	20240216	132900	266899925	2920	2920	2920	2920	0
376	20240216	132800	266899925	2920	2915	2920	2915	300
377	20240216	132700	266025205	2910	2910	2910	2910	1453
378	20240216	132600	261796975	2910	2910	2910	2910	0
379	20240216	132500	261796975	2910	2910	2910	2910	0
380	20240216	132400	261796975	2910	2910	2910	2910	0
381	20240216	132300	261796975	2910	2910	2910	2910	0
382	20240216	132200	261796975	2910	2910	2910	2910	0
383	20240216	132100	261796975	2910	2910	2910	2910	0
384	20240216	132000	261796975	2910	2910	2910	2910	1
385	20240216	131900	261794065	2905	2905	2905	2905	0
386	20240216	131800	261794065	2905	2905	2905	2905	0
387	20240216	131700	261794065	2905	2905	2905	2905	1
388	20240216	131600	261791160	2905	2905	2905	2905	0
389	20240216	131500	261791160	2905	2905	2905	2905	111
390	20240216	131400	261468705	2900	2900	2900	2900	411
391	20240216	131300	260276805	2905	2905	2905	2905	0
392	20240216	131200	260276805	2905	2905	2905	2905	0
393	20240216	131100	260276805	2905	2905	2905	2905	0
394	20240216	131000	260276805	2905	2905	2905	2905	3
395	20240216	130900	260268090	2895	2895	2895	2895	3
396	20240216	130800	260259405	2895	2895	2895	2895	0
397	20240216	130700	260259405	2895	2895	2895	2895	21
398	20240216	130600	260198610	2895	2900	2900	2895	5758
399	20240216	130500	243516625	2900	2900	2900	2900	0
400	20240216	130400	243516625	2900	2900	2900	2900	130
401	20240216	130300	243139625	2905	2905	2905	2905	6
402	20240216	130200	243122195	2905	2905	2905	2905	16
403	20240216	130100	243075715	2910	2910	2910	2910	0
404	20240216	130000	243075715	2910	2910	2910	2910	0
405	20240216	125900	243075715	2910	2905	2910	2905	2024
406	20240216	125800	237185995	2905	2905	2905	2905	0
407	20240216	125700	237185995	2905	2905	2905	2905	0
408	20240216	125600	237185995	2905	2905	2905	2905	0
409	20240216	125500	237185995	2905	2905	2905	2905	0
410	20240216	125400	237185995	2905	2905	2905	2905	0
411	20240216	125300	237185995	2905	2905	2905	2905	0
412	20240216	125200	237185995	2905	2905	2905	2905	0
413	20240216	125100	237185995	2905	2905	2905	2905	1
414	20240216	125000	237183090	2900	2900	2900	2900	15
415	20240216	124900	237139590	2905	2905	2905	2905	0
416	20240216	124800	237139590	2905	2905	2905	2905	0
417	20240216	124700	237139590	2905	2905	2905	2905	0
418	20240216	124600	237139590	2905	2905	2905	2905	0
419	20240216	124500	237139590	2905	2905	2905	2905	2
420	20240216	124400	237133780	2910	2910	2910	2910	0
421	20240216	124300	237133780	2910	2900	2910	2900	123
422	20240216	124200	236777060	2900	2900	2900	2900	0
423	20240216	124100	236777060	2900	2900	2900	2900	30
424	20240216	124000	236690060	2900	2900	2900	2900	30
425	20240216	123900	236603060	2910	2910	2910	2910	0
426	20240216	123800	236603060	2910	2910	2910	2910	0
427	20240216	123700	236603060	2910	2910	2910	2910	0
428	20240216	123600	236603060	2910	2910	2910	2910	0
429	20240216	123500	236603060	2910	2910	2910	2910	0
430	20240216	123400	236603060	2910	2910	2910	2910	0
431	20240216	123300	236603060	2910	2910	2910	2910	0
432	20240216	123200	236603060	2910	2910	2910	2910	0
433	20240216	123100	236603060	2910	2910	2910	2910	0
434	20240216	123000	236603060	2910	2910	2910	2910	0
435	20240216	122900	236603060	2910	2910	2910	2910	0
436	20240216	122800	236603060	2910	2910	2910	2910	1
437	20240216	122700	236600150	2910	2910	2910	2910	0
438	20240216	122600	236600150	2910	2910	2910	2910	0
439	20240216	122500	236600150	2910	2910	2910	2910	0
440	20240216	122400	236600150	2910	2910	2910	2910	337
441	20240216	122300	235619480	2910	2910	2910	2910	0
442	20240216	122200	235619480	2910	2910	2910	2910	0
443	20240216	122100	235619480	2910	2910	2910	2910	0
444	20240216	122000	235619480	2910	2910	2910	2910	1
445	20240216	121900	235616570	2910	2910	2910	2910	1
446	20240216	121800	235613660	2900	2900	2900	2900	0
447	20240216	121700	235613660	2900	2900	2900	2900	0
448	20240216	121600	235613660	2900	2900	2900	2900	0
449	20240216	121500	235613660	2900	2900	2900	2900	0
450	20240216	121400	235613660	2900	2900	2900	2900	0
451	20240216	121300	235613660	2900	2900	2900	2900	0
452	20240216	121200	235613660	2900	2900	2900	2900	0
453	20240216	121100	235613660	2900	2900	2900	2900	0
454	20240216	121000	235613660	2900	2900	2900	2900	1050
455	20240216	120900	232568660	2900	2900	2900	2900	47
456	20240216	120800	232432360	2900	2900	2900	2900	0
457	20240216	120700	232432360	2900	2900	2900	2900	1477
458	20240216	120600	228149060	2900	2900	2900	2900	1037
459	20240216	120500	225141760	2900	2900	2900	2900	0
460	20240216	120400	225141760	2900	2900	2900	2900	306
461	20240216	120300	224254360	2905	2905	2905	2905	2476
462	20240216	120200	217061580	2905	2905	2905	2905	0
463	20240216	120100	217061580	2905	2905	2905	2905	12
464	20240216	120000	217026720	2905	2905	2905	2905	19
465	20240216	115900	216971525	2905	2905	2905	2905	172
466	20240216	115800	216471865	2910	2905	2910	2905	214
467	20240216	115700	215849335	2910	2910	2910	2910	0
468	20240216	115600	215849335	2910	2910	2910	2910	0
469	20240216	115500	215849335	2910	2910	2910	2910	0
470	20240216	115400	215849335	2910	2910	2910	2910	0
471	20240216	115300	215849335	2910	2910	2910	2910	1
472	20240216	115200	215846425	2905	2905	2905	2905	0
473	20240216	115100	215846425	2905	2905	2905	2905	0
474	20240216	115000	215846425	2905	2905	2905	2905	0
475	20240216	114900	215846425	2905	2905	2905	2905	0
476	20240216	114800	215846425	2905	2905	2905	2905	0
477	20240216	114700	215846425	2905	2905	2905	2905	0
478	20240216	114600	215846425	2905	2905	2905	2905	0
479	20240216	114500	215846425	2905	2905	2905	2905	0
480	20240216	114400	215846425	2905	2905	2905	2905	0
481	20240216	114300	215846425	2905	2905	2905	2905	277
482	20240216	114200	215041740	2905	2905	2905	2905	30
483	20240216	114100	214954590	2905	2905	2905	2905	0
484	20240216	114000	214954590	2905	2905	2905	2905	4
485	20240216	113900	214942970	2905	2905	2905	2905	0
486	20240216	113800	214942970	2905	2905	2905	2905	0
487	20240216	113700	214942970	2905	2905	2905	2905	0
488	20240216	113600	214942970	2905	2905	2905	2905	0
489	20240216	113500	214942970	2905	2905	2905	2905	1
490	20240216	113400	214940065	2900	2905	2905	2900	150
491	20240216	113300	214504565	2905	2905	2905	2905	0
492	20240216	113200	214504565	2905	2905	2905	2905	0
493	20240216	113100	214504565	2905	2905	2905	2905	0
494	20240216	113000	214504565	2905	2905	2905	2905	100
495	20240216	112900	214214065	2905	2905	2905	2905	200
496	20240216	112800	213633065	2905	2905	2905	2905	0
497	20240216	112700	213633065	2905	2905	2905	2905	0
498	20240216	112600	213633065	2905	2905	2905	2905	0
499	20240216	112500	213633065	2905	2905	2905	2905	0
500	20240216	112400	213633065	2905	2905	2905	2905	0
501	20240216	112300	213633065	2905	2905	2905	2905	0
502	20240216	112200	213633065	2905	2905	2905	2905	0
503	20240216	112100	213633065	2905	2905	2905	2905	100
504	20240216	112000	213342565	2895	2895	2895	2895	1
505	20240216	111900	213339670	2905	2905	2905	2905	0
506	20240216	111800	213339670	2905	2905	2905	2905	0
507	20240216	111700	213339670	2905	2905	2905	2905	0
508	20240216	111600	213339670	2905	2905	2905	2905	1120
509	20240216	111500	210086070	2905	2905	2905	2905	6
510	20240216	111400	210068640	2905	2905	2905	2905	322
511	20240216	111300	209133230	2905	2905	2905	2905	0
512	20240216	111200	209133230	2905	2905	2905	2905	0
513	20240216	111100	209133230	2905	2905	2905	2905	35
514	20240216	111000	209031555	2905	2905	2905	2905	10
515	20240216	110900	209002505	2905	2905	2905	2905	10
516	20240216	110800	208973455	2885	2885	2885	2885	34
517	20240216	110700	208875365	2880	2880	2880	2880	0
518	20240216	110600	208875365	2880	2895	2895	2880	1697
519	20240216	110500	203974350	2890	2890	2890	2890	0
520	20240216	110400	203974350	2890	2890	2890	2890	0
521	20240216	110300	203974350	2890	2890	2890	2890	0
522	20240216	110200	203974350	2890	2890	2890	2890	1
523	20240216	110100	203971460	2890	2890	2890	2890	28
524	20240216	110000	203890540	2905	2905	2905	2905	0
525	20240216	105900	203890540	2905	2905	2905	2905	10
526	20240216	105800	203861490	2905	2905	2905	2905	0
527	20240216	105700	203861490	2905	2905	2905	2905	0
528	20240216	105600	203861490	2905	2905	2905	2905	0
529	20240216	105500	203861490	2905	2895	2905	2890	2113
530	20240216	105400	197746355	2905	2905	2905	2905	0
531	20240216	105300	197746355	2905	2905	2905	2905	0
532	20240216	105200	197746355	2905	2895	2905	2895	3
533	20240216	105100	197737660	2895	2895	2895	2895	500
534	20240216	105000	196290160	2905	2905	2905	2905	1
535	20240216	104900	196287255	2895	2895	2895	2895	0
536	20240216	104800	196287255	2895	2895	2895	2895	170
537	20240216	104700	195795105	2905	2905	2905	2905	0
538	20240216	104600	195795105	2905	2905	2905	2905	0
539	20240216	104500	195795105	2905	2905	2905	2905	0
540	20240216	104400	195795105	2905	2905	2905	2905	0
541	20240216	104300	195795105	2905	2905	2905	2900	24
542	20240216	104200	195725495	2900	2900	2900	2900	41
543	20240216	104100	195606595	2900	2900	2900	2900	41
544	20240216	104000	195487695	2895	2900	2900	2895	2049
545	20240216	103900	189545795	2905	2905	2905	2905	100
546	20240216	103800	189255295	2905	2905	2905	2905	0
547	20240216	103700	189255295	2905	2905	2905	2905	0
548	20240216	103600	189255295	2905	2905	2905	2905	0
549	20240216	103500	189255295	2905	2905	2905	2905	0
550	20240216	103400	189255295	2905	2905	2905	2905	0
551	20240216	103300	189255295	2905	2905	2905	2905	0
552	20240216	103200	189255295	2905	2905	2905	2905	0
553	20240216	103100	189255295	2905	2905	2905	2905	1
554	20240216	103000	189252390	2900	2900	2900	2900	0
555	20240216	102900	189252390	2900	2900	2900	2900	0
556	20240216	102800	189252390	2900	2900	2900	2900	0
557	20240216	102700	189252390	2900	2900	2900	2900	0
558	20240216	102600	189252390	2900	2900	2900	2900	1000
559	20240216	102500	186352390	2900	2900	2900	2900	0
560	20240216	102400	186352390	2900	2905	2905	2900	3
561	20240216	102300	186343685	2905	2905	2905	2905	120
562	20240216	102200	185995085	2905	2905	2905	2905	0
563	20240216	102100	185995085	2905	2905	2905	2905	173
564	20240216	102000	185492520	2905	2905	2905	2905	0
565	20240216	101900	185492520	2905	2905	2905	2905	36
566	20240216	101800	185387940	2900	2900	2900	2900	0
567	20240216	101700	185387940	2900	2905	2910	2900	6386
568	20240216	101600	166863040	2905	2905	2905	2905	35
569	20240216	101500	166761365	2910	2910	2910	2910	3
570	20240216	101400	166752635	2910	2910	2910	2910	0
571	20240216	101300	166752635	2910	2910	2910	2910	679
572	20240216	101200	164776745	2910	2910	2910	2910	871
573	20240216	101100	162242135	2915	2915	2915	2915	0
574	20240216	101000	162242135	2915	2915	2915	2915	0
575	20240216	100900	162242135	2915	2915	2915	2915	29
576	20240216	100800	162157600	2915	2915	2915	2915	0
577	20240216	100700	162157600	2915	2915	2915	2915	0
578	20240216	100600	162157600	2915	2910	2915	2910	69
579	20240216	100500	161956470	2915	2915	2920	2915	2104
580	20240216	100400	155821810	2915	2920	2920	2915	130
581	20240216	100300	155442710	2915	2915	2915	2915	176
582	20240216	100200	154929670	2920	2920	2920	2920	100
583	20240216	100100	154637670	2925	2920	2925	2920	608
584	20240216	100000	152862300	2920	2925	2925	2920	95
585	20240216	095900	152584895	2925	2920	2925	2920	35
586	20240216	095800	152482690	2920	2920	2920	2920	173
587	20240216	095700	151977530	2925	2905	2925	2905	5896
588	20240216	095600	134770060	2905	2905	2905	2905	1
589	20240216	095500	134767155	2910	2910	2910	2910	12
590	20240216	095400	134732235	2905	2910	2910	2905	120
591	20240216	095300	134383385	2900	2900	2900	2900	0
592	20240216	095200	134383385	2900	2915	2915	2900	2
593	20240216	095100	134377570	2915	2915	2915	2915	6
594	20240216	095000	134360080	2915	2905	2915	2905	5548
595	20240216	094900	118223010	2905	2905	2905	2905	0
596	20240216	094800	118223010	2905	2905	2905	2905	477
597	20240216	094700	116837325	2910	2905	2910	2905	7
598	20240216	094600	116816985	2905	2905	2905	2905	9
599	20240216	094500	116790840	2905	2905	2905	2905	10
600	20240216	094400	116761790	2905	2905	2905	2905	27
601	20240216	094300	116683355	2905	2905	2905	2905	30
602	20240216	094200	116596205	2910	2905	2910	2900	102
603	20240216	094100	116300370	2910	2910	2910	2900	327
604	20240216	094000	115349840	2910	2910	2910	2910	1
605	20240216	093900	115346930	2910	2905	2910	2905	1129
606	20240216	093800	112063385	2900	2900	2900	2900	503
607	20240216	093700	110604685	2895	2895	2895	2895	48
608	20240216	093600	110465725	2900	2900	2900	2900	1019
609	20240216	093500	107510625	2895	2900	2900	2895	178
610	20240216	093400	106995300	2900	2900	2900	2900	0
611	20240216	093300	106995300	2900	2900	2900	2900	584
612	20240216	093200	105301700	2900	2905	2905	2900	41
613	20240216	093100	105182795	2900	2900	2900	2900	140
614	20240216	093000	104776795	2900	2900	2900	2900	314
615	20240216	092900	103866195	2900	2900	2900	2900	10
616	20240216	092800	103837195	2900	2900	2900	2900	360
617	20240216	092700	102793195	2900	2900	2900	2900	717
618	20240216	092600	100713895	2905	2900	2905	2900	4080
619	20240216	092500	88879695	2900	2900	2900	2900	337
620	20240216	092400	87902395	2900	2900	2900	2900	1
621	20240216	092300	87899495	2895	2895	2895	2895	920
622	20240216	092200	85236095	2895	2895	2895	2895	55
623	20240216	092100	85076870	2900	2900	2900	2900	1001
624	20240216	092000	82173970	2895	2895	2895	2895	373
625	20240216	091900	81094135	2895	2895	2895	2895	243
626	20240216	091800	80390650	2900	2900	2900	2900	686
627	20240216	091700	78401250	2900	2905	2905	2900	588
628	20240216	091600	76693185	2905	2905	2905	2905	3
629	20240216	091500	76684470	2905	2895	2905	2895	2184
630	20240216	091400	70361700	2890	2885	2890	2885	2007
631	20240216	091300	64561520	2885	2890	2890	2885	734
632	20240216	091200	62443465	2890	2895	2895	2890	107
633	20240216	091100	62133985	2895	2895	2895	2895	2
634	20240216	091000	62128195	2890	2895	2895	2890	1108
635	20240216	090900	58923995	2895	2890	2895	2890	1305
636	20240216	090800	55147545	2890	2890	2890	2890	0
637	20240216	090700	55147545	2890	2890	2890	2890	400
638	20240216	090600	53991545	2890	2890	2890	2880	395
639	20240216	090500	52850970	2890	2890	2890	2890	100
640	20240216	090400	52561970	2900	2895	2900	2895	1076
641	20240216	090300	49446945	2895	2895	2895	2895	139
642	20240216	090200	49044540	2895	2890	2895	2890	709
643	20240216	090100	46995480	2890	2890	2890	2885	29
644	20240216	090000	46911680	2895	2900	2900	2880	16207