KissMeData/397880/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	212200	580297135	3640	3640	3640	3640	3098
3	20240216	212100	580297135	3640	3640	3640	3640	0
4	20240216	212000	580297135	3640	3640	3640	3640	0
5	20240216	211900	580297135	3640	3640	3640	3640	0
6	20240216	211800	580297135	3640	3640	3640	3640	0
7	20240216	211700	580297135	3640	3640	3640	3640	0
8	20240216	211600	580297135	3640	3640	3640	3640	0
9	20240216	211500	580297135	3640	3640	3640	3640	0
10	20240216	211400	580297135	3640	3640	3640	3640	0
11	20240216	211300	580297135	3640	3640	3640	3640	0
12	20240216	211200	580297135	3640	3640	3640	3640	0
13	20240216	211100	580297135	3640	3640	3640	3640	0
14	20240216	211000	580297135	3640	3640	3640	3640	0
15	20240216	210900	580297135	3640	3640	3640	3640	0
16	20240216	210800	580297135	3640	3640	3640	3640	0
17	20240216	210700	580297135	3640	3640	3640	3640	0
18	20240216	210600	580297135	3640	3640	3640	3640	0
19	20240216	210500	580297135	3640	3640	3640	3640	0
20	20240216	210400	580297135	3640	3640	3640	3640	0
21	20240216	210300	580297135	3640	3640	3640	3640	0
22	20240216	210200	580297135	3640	3640	3640	3640	0
23	20240216	210100	580297135	3640	3640	3640	3640	0
24	20240216	210000	580297135	3640	3640	3640	3640	0
25	20240216	205900	580297135	3640	3640	3640	3640	0
26	20240216	205800	580297135	3640	3640	3640	3640	0
27	20240216	205700	580297135	3640	3640	3640	3640	0
28	20240216	205600	580297135	3640	3640	3640	3640	0
29	20240216	205500	580297135	3640	3640	3640	3640	0
30	20240216	205400	580297135	3640	3640	3640	3640	0
31	20240216	205300	580297135	3640	3640	3640	3640	0
32	20240216	205200	580297135	3640	3640	3640	3640	3098
33	20240216	205100	580297135	3640	3640	3640	3640	0
34	20240216	205000	580297135	3640	3640	3640	3640	0
35	20240216	204900	580297135	3640	3640	3640	3640	0
36	20240216	204800	580297135	3640	3640	3640	3640	0
37	20240216	204700	580297135	3640	3640	3640	3640	0
38	20240216	204600	580297135	3640	3640	3640	3640	0
39	20240216	204500	580297135	3640	3640	3640	3640	0
40	20240216	204400	580297135	3640	3640	3640	3640	0
41	20240216	204300	580297135	3640	3640	3640	3640	0
42	20240216	204200	580297135	3640	3640	3640	3640	0
43	20240216	204100	580297135	3640	3640	3640	3640	0
44	20240216	204000	580297135	3640	3640	3640	3640	0
45	20240216	203900	580297135	3640	3640	3640	3640	0
46	20240216	203800	580297135	3640	3640	3640	3640	0
47	20240216	203700	580297135	3640	3640	3640	3640	0
48	20240216	203600	580297135	3640	3640	3640	3640	0
49	20240216	203500	580297135	3640	3640	3640	3640	0
50	20240216	203400	580297135	3640	3640	3640	3640	0
51	20240216	203300	580297135	3640	3640	3640	3640	0
52	20240216	203200	580297135	3640	3640	3640	3640	0
53	20240216	203100	580297135	3640	3640	3640	3640	0
54	20240216	203000	580297135	3640	3640	3640	3640	0
55	20240216	202900	580297135	3640	3640	3640	3640	0
56	20240216	202800	580297135	3640	3640	3640	3640	0
57	20240216	202700	580297135	3640	3640	3640	3640	0
58	20240216	202600	580297135	3640	3640	3640	3640	0
59	20240216	202500	580297135	3640	3640	3640	3640	0
60	20240216	202400	580297135	3640	3640	3640	3640	0
61	20240216	202300	580297135	3640	3640	3640	3640	0
62	20240216	202200	580297135	3640	3640	3640	3640	3098
63	20240216	202100	580297135	3640	3640	3640	3640	0
64	20240216	202000	580297135	3640	3640	3640	3640	0
65	20240216	201900	580297135	3640	3640	3640	3640	0
66	20240216	201800	580297135	3640	3640	3640	3640	0
67	20240216	201700	580297135	3640	3640	3640	3640	0
68	20240216	201600	580297135	3640	3640	3640	3640	0
69	20240216	201500	580297135	3640	3640	3640	3640	0
70	20240216	201400	580297135	3640	3640	3640	3640	0
71	20240216	201300	580297135	3640	3640	3640	3640	0
72	20240216	201200	580297135	3640	3640	3640	3640	0
73	20240216	201100	580297135	3640	3640	3640	3640	0
74	20240216	201000	580297135	3640	3640	3640	3640	0
75	20240216	200900	580297135	3640	3640	3640	3640	0
76	20240216	200800	580297135	3640	3640	3640	3640	0
77	20240216	200700	580297135	3640	3640	3640	3640	0
78	20240216	200600	580297135	3640	3640	3640	3640	0
79	20240216	200500	580297135	3640	3640	3640	3640	0
80	20240216	200400	580297135	3640	3640	3640	3640	0
81	20240216	200300	580297135	3640	3640	3640	3640	0
82	20240216	200200	580297135	3640	3640	3640	3640	0
83	20240216	200100	580297135	3640	3640	3640	3640	0
84	20240216	200000	580297135	3640	3640	3640	3640	0
85	20240216	195900	580297135	3640	3640	3640	3640	0
86	20240216	195800	580297135	3640	3640	3640	3640	0
87	20240216	195700	580297135	3640	3640	3640	3640	0
88	20240216	195600	580297135	3640	3640	3640	3640	0
89	20240216	195500	580297135	3640	3640	3640	3640	0
90	20240216	195400	580297135	3640	3640	3640	3640	0
91	20240216	195300	580297135	3640	3640	3640	3640	0
92	20240216	195200	580297135	3640	3640	3640	3640	3098
93	20240216	195100	580297135	3640	3640	3640	3640	0
94	20240216	195000	580297135	3640	3640	3640	3640	0
95	20240216	194900	580297135	3640	3640	3640	3640	0
96	20240216	194800	580297135	3640	3640	3640	3640	0
97	20240216	194700	580297135	3640	3640	3640	3640	0
98	20240216	194600	580297135	3640	3640	3640	3640	0
99	20240216	194500	580297135	3640	3640	3640	3640	0
100	20240216	194400	580297135	3640	3640	3640	3640	0
101	20240216	194300	580297135	3640	3640	3640	3640	0
102	20240216	194200	580297135	3640	3640	3640	3640	0
103	20240216	194100	580297135	3640	3640	3640	3640	0
104	20240216	194000	580297135	3640	3640	3640	3640	0
105	20240216	193900	580297135	3640	3640	3640	3640	0
106	20240216	193800	580297135	3640	3640	3640	3640	0
107	20240216	193700	580297135	3640	3640	3640	3640	0
108	20240216	193600	580297135	3640	3640	3640	3640	0
109	20240216	193500	580297135	3640	3640	3640	3640	0
110	20240216	193400	580297135	3640	3640	3640	3640	0
111	20240216	193300	580297135	3640	3640	3640	3640	0
112	20240216	193200	580297135	3640	3640	3640	3640	0
113	20240216	193100	580297135	3640	3640	3640	3640	0
114	20240216	193000	580297135	3640	3640	3640	3640	0
115	20240216	192900	580297135	3640	3640	3640	3640	0
116	20240216	192800	580297135	3640	3640	3640	3640	0
117	20240216	192700	580297135	3640	3640	3640	3640	0
118	20240216	192600	580297135	3640	3640	3640	3640	0
119	20240216	192500	580297135	3640	3640	3640	3640	0
120	20240216	192400	580297135	3640	3640	3640	3640	0
121	20240216	192300	580297135	3640	3640	3640	3640	0
122	20240216	192200	580297135	3640	3640	3640	3640	3098
123	20240216	192100	580297135	3640	3640	3640	3640	0
124	20240216	192000	580297135	3640	3640	3640	3640	0
125	20240216	191900	580297135	3640	3640	3640	3640	0
126	20240216	191800	580297135	3640	3640	3640	3640	0
127	20240216	191700	580297135	3640	3640	3640	3640	0
128	20240216	191600	580297135	3640	3640	3640	3640	0
129	20240216	191500	580297135	3640	3640	3640	3640	0
130	20240216	191400	580297135	3640	3640	3640	3640	0
131	20240216	191300	580297135	3640	3640	3640	3640	0
132	20240216	191200	580297135	3640	3640	3640	3640	0
133	20240216	191100	580297135	3640	3640	3640	3640	0
134	20240216	191000	580297135	3640	3640	3640	3640	0
135	20240216	190900	580297135	3640	3640	3640	3640	0
136	20240216	190800	580297135	3640	3640	3640	3640	0
137	20240216	190700	580297135	3640	3640	3640	3640	0
138	20240216	190600	580297135	3640	3640	3640	3640	0
139	20240216	190500	580297135	3640	3640	3640	3640	0
140	20240216	190400	580297135	3640	3640	3640	3640	0
141	20240216	190300	580297135	3640	3640	3640	3640	0
142	20240216	190200	580297135	3640	3640	3640	3640	0
143	20240216	190100	580297135	3640	3640	3640	3640	0
144	20240216	190000	580297135	3640	3640	3640	3640	0
145	20240216	185900	580297135	3640	3640	3640	3640	0
146	20240216	185800	580297135	3640	3640	3640	3640	0
147	20240216	185700	580297135	3640	3640	3640	3640	0
148	20240216	185600	580297135	3640	3640	3640	3640	0
149	20240216	185500	580297135	3640	3640	3640	3640	0
150	20240216	185400	580297135	3640	3640	3640	3640	0
151	20240216	185300	580297135	3640	3640	3640	3640	0
152	20240216	185200	580297135	3640	3640	3640	3640	3098
153	20240216	185100	580297135	3640	3640	3640	3640	0
154	20240216	185000	580297135	3640	3640	3640	3640	0
155	20240216	184900	580297135	3640	3640	3640	3640	0
156	20240216	184800	580297135	3640	3640	3640	3640	0
157	20240216	184700	580297135	3640	3640	3640	3640	0
158	20240216	184600	580297135	3640	3640	3640	3640	0
159	20240216	184500	580297135	3640	3640	3640	3640	0
160	20240216	184400	580297135	3640	3640	3640	3640	0
161	20240216	184300	580297135	3640	3640	3640	3640	0
162	20240216	184200	580297135	3640	3640	3640	3640	0
163	20240216	184100	580297135	3640	3640	3640	3640	0
164	20240216	184000	580297135	3640	3640	3640	3640	0
165	20240216	183900	580297135	3640	3640	3640	3640	0
166	20240216	183800	580297135	3640	3640	3640	3640	0
167	20240216	183700	580297135	3640	3640	3640	3640	0
168	20240216	183600	580297135	3640	3640	3640	3640	0
169	20240216	183500	580297135	3640	3640	3640	3640	0
170	20240216	183400	580297135	3640	3640	3640	3640	0
171	20240216	183300	580297135	3640	3640	3640	3640	0
172	20240216	183200	580297135	3640	3640	3640	3640	0
173	20240216	183100	580297135	3640	3640	3640	3640	0
174	20240216	183000	580297135	3640	3640	3640	3640	0
175	20240216	182900	580297135	3640	3640	3640	3640	0
176	20240216	182800	580297135	3640	3640	3640	3640	0
177	20240216	182700	580297135	3640	3640	3640	3640	0
178	20240216	182600	580297135	3640	3640	3640	3640	0
179	20240216	182500	580297135	3640	3640	3640	3640	0
180	20240216	182400	580297135	3640	3640	3640	3640	0
181	20240216	182300	580297135	3640	3640	3640	3640	0
182	20240216	182200	580297135	3640	3640	3640	3640	3098
183	20240216	182100	580297135	3640	3640	3640	3640	0
184	20240216	182000	580297135	3640	3640	3640	3640	0
185	20240216	181900	580297135	3640	3640	3640	3640	0
186	20240216	181800	580297135	3640	3640	3640	3640	0
187	20240216	181700	580297135	3640	3640	3640	3640	0
188	20240216	181600	580297135	3640	3640	3640	3640	0
189	20240216	181500	580297135	3640	3640	3640	3640	0
190	20240216	181400	580297135	3640	3640	3640	3640	0
191	20240216	181300	580297135	3640	3640	3640	3640	0
192	20240216	181200	580297135	3640	3640	3640	3640	0
193	20240216	181100	580297135	3640	3640	3640	3640	0
194	20240216	181000	580297135	3640	3640	3640	3640	0
195	20240216	180900	580297135	3640	3640	3640	3640	0
196	20240216	180800	580297135	3640	3640	3640	3640	0
197	20240216	180700	580297135	3640	3640	3640	3640	0
198	20240216	180600	580297135	3640	3640	3640	3640	0
199	20240216	180500	580297135	3640	3640	3640	3640	0
200	20240216	180400	580297135	3640	3640	3640	3640	0
201	20240216	180300	580297135	3640	3640	3640	3640	0
202	20240216	180200	580297135	3640	3640	3640	3640	0
203	20240216	180100	580297135	3640	3640	3640	3640	0
204	20240216	180000	580297135	3640	3640	3640	3640	0
205	20240216	175900	580297135	3640	3640	3640	3640	0
206	20240216	175800	580297135	3640	3640	3640	3640	0
207	20240216	175700	580297135	3640	3640	3640	3640	0
208	20240216	175600	580297135	3640	3640	3640	3640	0
209	20240216	175500	580297135	3640	3640	3640	3640	0
210	20240216	175400	580297135	3640	3640	3640	3640	0
211	20240216	175300	580297135	3640	3640	3640	3640	0
212	20240216	175200	580297135	3640	3640	3640	3640	3098
213	20240216	175100	580297135	3640	3640	3640	3640	0
214	20240216	175000	580297135	3640	3640	3640	3640	0
215	20240216	174900	580297135	3640	3640	3640	3640	0
216	20240216	174800	580297135	3640	3640	3640	3640	0
217	20240216	174700	580297135	3640	3640	3640	3640	0
218	20240216	174600	580297135	3640	3640	3640	3640	0
219	20240216	174500	580297135	3640	3640	3640	3640	0
220	20240216	174400	580297135	3640	3640	3640	3640	0
221	20240216	174300	580297135	3640	3640	3640	3640	0
222	20240216	174200	580297135	3640	3640	3640	3640	0
223	20240216	174100	580297135	3640	3640	3640	3640	0
224	20240216	174000	580297135	3640	3640	3640	3640	0
225	20240216	173900	580297135	3640	3640	3640	3640	0
226	20240216	173800	580297135	3640	3640	3640	3640	0
227	20240216	173700	580297135	3640	3640	3640	3640	0
228	20240216	173600	580297135	3640	3640	3640	3640	0
229	20240216	173500	580297135	3640	3640	3640	3640	0
230	20240216	173400	580297135	3640	3640	3640	3640	0
231	20240216	173300	580297135	3640	3640	3640	3640	0
232	20240216	173200	580297135	3640	3640	3640	3640	0
233	20240216	173100	580297135	3640	3640	3640	3640	0
234	20240216	173000	580297135	3640	3640	3640	3640	0
235	20240216	172900	580297135	3640	3640	3640	3640	0
236	20240216	172800	580297135	3640	3640	3640	3640	0
237	20240216	172700	580297135	3640	3640	3640	3640	0
238	20240216	172600	580297135	3640	3640	3640	3640	0
239	20240216	172500	580297135	3640	3640	3640	3640	0
240	20240216	172400	580297135	3640	3640	3640	3640	0
241	20240216	172300	580297135	3640	3640	3640	3640	0
242	20240216	172200	580297135	3640	3640	3640	3640	3098
243	20240216	172100	580297135	3640	3640	3640	3640	0
244	20240216	172000	580297135	3640	3640	3640	3640	0
245	20240216	171900	580297135	3640	3640	3640	3640	0
246	20240216	171800	580297135	3640	3640	3640	3640	0
247	20240216	171700	580297135	3640	3640	3640	3640	0
248	20240216	171600	580297135	3640	3640	3640	3640	0
249	20240216	171500	580297135	3640	3640	3640	3640	0
250	20240216	171400	580297135	3640	3640	3640	3640	0
251	20240216	171300	580297135	3640	3640	3640	3640	0
252	20240216	171200	580297135	3640	3640	3640	3640	0
253	20240216	171100	580297135	3640	3640	3640	3640	0
254	20240216	171000	580297135	3640	3640	3640	3640	0
255	20240216	170900	580297135	3640	3640	3640	3640	0
256	20240216	170800	580297135	3640	3640	3640	3640	0
257	20240216	170700	580297135	3640	3640	3640	3640	0
258	20240216	170600	580297135	3640	3640	3640	3640	0
259	20240216	170500	580297135	3640	3640	3640	3640	0
260	20240216	170400	580297135	3640	3640	3640	3640	0
261	20240216	170300	580297135	3640	3640	3640	3640	0
262	20240216	170200	580297135	3640	3640	3640	3640	0
263	20240216	170100	580297135	3640	3640	3640	3640	0
264	20240216	170000	580297135	3640	3640	3640	3640	0
265	20240216	165900	580297135	3640	3640	3640	3640	0
266	20240216	165800	580297135	3640	3640	3640	3640	0
267	20240216	165700	580297135	3640	3640	3640	3640	0
268	20240216	165600	580297135	3640	3640	3640	3640	0
269	20240216	165500	580297135	3640	3640	3640	3640	0
270	20240216	165400	580297135	3640	3640	3640	3640	0
271	20240216	165300	580297135	3640	3640	3640	3640	0
272	20240216	165200	580297135	3640	3640	3640	3640	3098
273	20240216	165100	580297135	3640	3640	3640	3640	0
274	20240216	165000	580297135	3640	3640	3640	3640	0
275	20240216	164900	580297135	3640	3640	3640	3640	0
276	20240216	164800	580297135	3640	3640	3640	3640	0
277	20240216	164700	580297135	3640	3640	3640	3640	0
278	20240216	164600	580297135	3640	3640	3640	3640	0
279	20240216	164500	580297135	3640	3640	3640	3640	0
280	20240216	164400	580297135	3640	3640	3640	3640	0
281	20240216	164300	580297135	3640	3640	3640	3640	0
282	20240216	164200	580297135	3640	3640	3640	3640	0
283	20240216	164100	580297135	3640	3640	3640	3640	0
284	20240216	164000	580297135	3640	3640	3640	3640	0
285	20240216	163900	580297135	3640	3640	3640	3640	0
286	20240216	163800	580297135	3640	3640	3640	3640	0
287	20240216	163700	580297135	3640	3640	3640	3640	0
288	20240216	163600	580297135	3640	3640	3640	3640	0
289	20240216	163500	580297135	3640	3640	3640	3640	0
290	20240216	163400	580297135	3640	3640	3640	3640	0
291	20240216	163300	580297135	3640	3640	3640	3640	0
292	20240216	163200	580297135	3640	3640	3640	3640	0
293	20240216	163100	580297135	3640	3640	3640	3640	0
294	20240216	163000	580297135	3640	3640	3640	3640	0
295	20240216	162900	580297135	3640	3640	3640	3640	0
296	20240216	162800	580297135	3640	3640	3640	3640	0
297	20240216	162700	580297135	3640	3640	3640	3640	0
298	20240216	162600	580297135	3640	3640	3640	3640	0
299	20240216	162500	580297135	3640	3640	3640	3640	0
300	20240216	162400	580297135	3640	3640	3640	3640	0
301	20240216	162300	580297135	3640	3640	3640	3640	0
302	20240216	162200	580297135	3640	3640	3640	3640	3098
303	20240216	162100	580297135	3640	3640	3640	3640	0
304	20240216	162000	580297135	3640	3640	3640	3640	0
305	20240216	161900	580297135	3640	3640	3640	3640	0
306	20240216	161800	580297135	3640	3640	3640	3640	0
307	20240216	161700	580297135	3640	3640	3640	3640	0
308	20240216	161600	580297135	3640	3640	3640	3640	0
309	20240216	161500	580297135	3640	3640	3640	3640	0
310	20240216	161400	580297135	3640	3640	3640	3640	0
311	20240216	161300	580297135	3640	3640	3640	3640	0
312	20240216	161200	580297135	3640	3640	3640	3640	0
313	20240216	161100	580297135	3640	3640	3640	3640	0
314	20240216	161000	580297135	3640	3640	3640	3640	0
315	20240216	160900	580297135	3640	3640	3640	3640	0
316	20240216	160800	580297135	3640	3640	3640	3640	0
317	20240216	160700	580297135	3640	3640	3640	3640	0
318	20240216	160600	580297135	3640	3640	3640	3640	0
319	20240216	160500	580297135	3640	3640	3640	3640	0
320	20240216	160400	580297135	3640	3640	3640	3640	0
321	20240216	160300	580297135	3640	3640	3640	3640	0
322	20240216	160200	580297135	3640	3640	3640	3640	0
323	20240216	160100	580297135	3640	3640	3640	3640	0
324	20240216	160000	580297135	3640	3640	3640	3640	0
325	20240216	155900	580297135	3640	3640	3640	3640	0
326	20240216	155800	580297135	3640	3640	3640	3640	0
327	20240216	155700	580297135	3640	3640	3640	3640	0
328	20240216	155600	580297135	3640	3640	3640	3640	0
329	20240216	155500	580297135	3640	3640	3640	3640	0
330	20240216	155400	580297135	3640	3640	3640	3640	0
331	20240216	155300	580297135	3640	3640	3640	3640	0
332	20240216	155200	580297135	3640	3640	3640	3640	3098
333	20240216	155100	580297135	3640	3640	3640	3640	0
334	20240216	155000	580297135	3640	3640	3640	3640	0
335	20240216	154900	580297135	3640	3640	3640	3640	0
336	20240216	154800	580297135	3640	3640	3640	3640	0
337	20240216	154700	580297135	3640	3640	3640	3640	0
338	20240216	154600	580297135	3640	3640	3640	3640	0
339	20240216	154500	580297135	3640	3640	3640	3640	0
340	20240216	154400	580297135	3640	3640	3640	3640	0
341	20240216	154300	580297135	3640	3640	3640	3640	0
342	20240216	154200	580297135	3640	3640	3640	3640	0
343	20240216	154100	580297135	3640	3640	3640	3640	0
344	20240216	154000	580297135	3640	3640	3640	3640	0
345	20240216	153900	580297135	3640	3640	3640	3640	0
346	20240216	153800	580297135	3640	3640	3640	3640	0
347	20240216	153700	580297135	3640	3640	3640	3640	0
348	20240216	153600	580297135	3640	3640	3640	3640	0
349	20240216	153500	580297135	3640	3640	3640	3640	0
350	20240216	153400	580297135	3640	3640	3640	3640	0
351	20240216	153300	580297135	3640	3640	3640	3640	0
352	20240216	153200	580297135	3640	3640	3640	3640	0
353	20240216	153100	580297135	3640	3640	3640	3640	0
354	20240216	153000	580297135	3640	3640	3640	3640	3098
355	20240216	152900	569020415	3635	3635	3635	3635	0
356	20240216	152800	569020415	3635	3635	3635	3635	0
357	20240216	152700	569020415	3635	3635	3635	3635	0
358	20240216	152600	569020415	3635	3635	3635	3635	0
359	20240216	152500	569020415	3635	3635	3635	3635	0
360	20240216	152400	569020415	3635	3635	3635	3635	0
361	20240216	152300	569020415	3635	3635	3635	3635	0
362	20240216	152200	569020415	3635	3635	3635	3635	0
363	20240216	152100	569020415	3635	3635	3635	3635	0
364	20240216	152000	569020415	3635	3635	3635	3635	0
365	20240216	151900	569020415	3635	3620	3635	3620	936
366	20240216	151800	565627930	3620	3620	3620	3620	3922
367	20240216	151700	551430290	3620	3620	3620	3620	602
368	20240216	151600	549251050	3620	3620	3620	3620	9
369	20240216	151500	549218470	3620	3625	3625	3620	34
370	20240216	151400	549095240	3625	3625	3625	3625	0
371	20240216	151300	549095240	3625	3620	3625	3610	2184
372	20240216	151200	541205365	3615	3615	3615	3615	1533
373	20240216	151100	535663570	3615	3620	3620	3615	1654
374	20240216	151000	529683425	3620	3620	3620	3620	0
375	20240216	150900	529683425	3620	3620	3620	3620	393
376	20240216	150800	528260765	3625	3625	3625	3625	133
377	20240216	150700	527778640	3625	3625	3625	3620	2549
378	20240216	150600	518538550	3635	3635	3635	3635	1
379	20240216	150500	518534915	3635	3635	3635	3635	0
380	20240216	150400	518534915	3635	3640	3640	3635	630
381	20240216	150300	516244810	3635	3635	3635	3635	2411
382	20240216	150200	507480825	3635	3635	3635	3635	11
383	20240216	150100	507440840	3635	3635	3635	3635	0
384	20240216	150000	507440840	3635	3630	3635	3630	36
385	20240216	145900	507310005	3630	3630	3630	3630	1000
386	20240216	145800	503680005	3635	3635	3635	3635	1000
387	20240216	145700	500045005	3635	3635	3635	3635	930
388	20240216	145600	496664455	3635	3635	3635	3635	153
389	20240216	145500	496108300	3635	3635	3635	3635	0
390	20240216	145400	496108300	3635	3635	3635	3635	0
391	20240216	145300	496108300	3635	3635	3635	3635	30
392	20240216	145200	495999250	3630	3630	3630	3630	0
393	20240216	145100	495999250	3630	3635	3635	3630	604
394	20240216	145000	493806230	3635	3635	3635	3635	34
395	20240216	144900	493682640	3640	3640	3640	3640	0
396	20240216	144800	493682640	3640	3640	3640	3640	0
397	20240216	144700	493682640	3640	3640	3640	3640	0
398	20240216	144600	493682640	3640	3640	3640	3640	607
399	20240216	144500	491473160	3640	3640	3640	3640	0
400	20240216	144400	491473160	3640	3640	3640	3640	0
401	20240216	144300	491473160	3640	3640	3640	3640	32
402	20240216	144200	491356680	3640	3640	3640	3640	0
403	20240216	144100	491356680	3640	3640	3640	3640	21
404	20240216	144000	491280240	3640	3640	3640	3640	0
405	20240216	143900	491280240	3640	3640	3640	3640	30
406	20240216	143800	491171040	3640	3640	3640	3640	100
407	20240216	143700	490807040	3650	3650	3650	3650	0
408	20240216	143600	490807040	3650	3650	3650	3650	30
409	20240216	143500	490697540	3650	3650	3650	3650	0
410	20240216	143400	490697540	3650	3640	3650	3640	1000
411	20240216	143300	487053470	3640	3640	3640	3640	0
412	20240216	143200	487053470	3640	3640	3640	3640	30
413	20240216	143100	486944270	3640	3640	3640	3640	0
414	20240216	143000	486944270	3640	3640	3640	3640	0
415	20240216	142900	486944270	3640	3635	3640	3635	27
416	20240216	142800	486846120	3635	3635	3635	3635	0
417	20240216	142700	486846120	3635	3635	3635	3635	11
418	20240216	142600	486806135	3635	3635	3635	3635	10
419	20240216	142500	486769785	3635	3635	3635	3635	30
420	20240216	142400	486660735	3640	3640	3640	3640	0
421	20240216	142300	486660735	3640	3640	3640	3640	0
422	20240216	142200	486660735	3640	3640	3640	3640	31
423	20240216	142100	486547895	3640	3640	3640	3640	0
424	20240216	142000	486547895	3640	3630	3640	3630	366
425	20240216	141900	485217785	3630	3630	3630	3630	0
426	20240216	141800	485217785	3630	3630	3630	3630	30
427	20240216	141700	485108885	3605	3605	3605	3605	0
428	20240216	141600	485108885	3605	3605	3605	3605	4
429	20240216	141500	485094465	3620	3620	3620	3620	30
430	20240216	141400	484985865	3605	3605	3605	3605	400
431	20240216	141300	483543865	3595	3615	3615	3595	4593
432	20240216	141200	467003520	3610	3610	3610	3610	10
433	20240216	141100	466967420	3635	3635	3635	3635	30
434	20240216	141000	466858370	3635	3635	3635	3635	0
435	20240216	140900	466858370	3635	3635	3635	3635	0
436	20240216	140800	466858370	3635	3635	3635	3635	30
437	20240216	140700	466749320	3605	3615	3615	3605	500
438	20240216	140600	464945360	3605	3605	3605	3605	0
439	20240216	140500	464945360	3605	3605	3605	3605	0
440	20240216	140400	464945360	3605	3630	3640	3605	3300
441	20240216	140300	453044125	3630	3630	3630	3630	549
442	20240216	140200	451051255	3640	3640	3640	3640	10
443	20240216	140100	451014855	3640	3640	3640	3640	30
444	20240216	140000	450905655	3635	3635	3635	3635	0
445	20240216	135900	450905655	3635	3635	3635	3635	1000
446	20240216	135800	447270655	3640	3640	3640	3640	0
447	20240216	135700	447270655	3640	3635	3640	3635	537
448	20240216	135600	445318510	3650	3650	3650	3650	0
449	20240216	135500	445318510	3650	3650	3650	3650	0
450	20240216	135400	445318510	3650	3650	3650	3650	391
451	20240216	135300	443891360	3660	3660	3660	3660	30
452	20240216	135200	443781560	3660	3660	3660	3660	1000
453	20240216	135100	440121560	3660	3660	3660	3660	232
454	20240216	135000	439272440	3660	3660	3660	3660	3091
455	20240216	134900	427959380	3655	3655	3655	3655	0
456	20240216	134800	427959380	3655	3655	3655	3655	288
457	20240216	134700	426906740	3655	3655	3655	3655	0
458	20240216	134600	426906740	3655	3655	3655	3655	30
459	20240216	134500	426797090	3655	3655	3655	3655	152
460	20240216	134400	426241530	3655	3655	3655	3655	0
461	20240216	134300	426241530	3655	3655	3655	3655	30
462	20240216	134200	426131880	3655	3655	3655	3655	0
463	20240216	134100	426131880	3655	3655	3655	3655	0
464	20240216	134000	426131880	3655	3655	3655	3655	103
465	20240216	133900	425755415	3655	3655	3655	3655	27
466	20240216	133800	425656730	3640	3640	3640	3640	0
467	20240216	133700	425656730	3640	3640	3640	3640	19
468	20240216	133600	425587570	3655	3640	3655	3640	1480
469	20240216	133500	420199920	3665	3665	3665	3665	0
470	20240216	133400	420199920	3665	3665	3665	3665	368
471	20240216	133300	418851200	3665	3665	3665	3665	0
472	20240216	133200	418851200	3665	3665	3665	3665	39
473	20240216	133100	418708265	3660	3635	3660	3635	1293
474	20240216	133000	413983185	3660	3660	3660	3660	0
475	20240216	132900	413983185	3660	3660	3660	3660	70
476	20240216	132800	413726985	3660	3660	3660	3660	0
477	20240216	132700	413726985	3660	3660	3660	3660	0
478	20240216	132600	413726985	3660	3660	3660	3660	297
479	20240216	132500	412639965	3660	3660	3660	3660	30
480	20240216	132400	412530165	3635	3630	3635	3630	5100
481	20240216	132300	394016665	3655	3660	3660	3655	11
482	20240216	132200	393976455	3660	3660	3660	3660	31
483	20240216	132100	393862995	3660	3655	3660	3655	1687
484	20240216	132000	387692895	3630	3650	3650	3630	228
485	20240216	131900	386862415	3650	3650	3650	3650	2290
486	20240216	131800	378503915	3650	3630	3650	3630	1030
487	20240216	131700	374756995	3630	3630	3630	3630	5
488	20240216	131600	374738845	3630	3630	3630	3630	0
489	20240216	131500	374738845	3630	3630	3630	3630	30
490	20240216	131400	374629945	3605	3605	3605	3605	0
491	20240216	131300	374629945	3605	3605	3605	3605	0
492	20240216	131200	374629945	3605	3605	3605	3605	0
493	20240216	131100	374629945	3605	3610	3630	3605	487
494	20240216	131000	372869085	3610	3610	3610	3610	1
495	20240216	130900	372865475	3630	3630	3630	3630	1
496	20240216	130800	372861845	3630	3630	3630	3630	30
497	20240216	130700	372752945	3630	3620	3630	3620	920
498	20240216	130600	369418245	3620	3620	3620	3620	0
499	20240216	130500	369418245	3620	3620	3620	3620	0
500	20240216	130400	369418245	3620	3620	3620	3620	30
501	20240216	130300	369309645	3605	3605	3605	3605	0
502	20240216	130200	369309645	3605	3610	3610	3605	1793
503	20240216	130100	362836920	3610	3610	3610	3610	30
504	20240216	130000	362728620	3600	3600	3600	3600	0
505	20240216	125900	362728620	3600	3600	3600	3600	200
506	20240216	125800	362008620	3610	3610	3610	3610	6
507	20240216	125700	361986960	3610	3610	3610	3610	30
508	20240216	125600	361878660	3610	3610	3610	3610	0
509	20240216	125500	361878660	3610	3610	3610	3610	2
510	20240216	125400	361871440	3610	3610	3610	3610	30
511	20240216	125300	361763140	3610	3610	3610	3610	0
512	20240216	125200	361763140	3610	3610	3610	3610	0
513	20240216	125100	361763140	3610	3610	3610	3610	0
514	20240216	125000	361763140	3610	3600	3610	3595	232
515	20240216	124900	360928170	3600	3600	3600	3600	425
516	20240216	124800	359398170	3600	3600	3610	3600	315
517	20240216	124700	358264070	3610	3610	3610	3610	30
518	20240216	124600	358155770	3610	3610	3610	3610	523
519	20240216	124500	356267740	3610	3610	3610	3610	0
520	20240216	124400	356267740	3610	3605	3610	3605	150
521	20240216	124300	355726245	3610	3610	3610	3610	1331
522	20240216	124200	350921335	3610	3610	3610	3610	0
523	20240216	124100	350921335	3610	3610	3610	3610	0
524	20240216	124000	350921335	3610	3610	3610	3610	0
525	20240216	123900	350921335	3610	3610	3610	3610	30
526	20240216	123800	350813035	3620	3620	3620	3620	0
527	20240216	123700	350813035	3620	3620	3620	3620	100
528	20240216	123600	350451035	3625	3600	3625	3590	2030
529	20240216	123500	343158795	3595	3595	3595	3595	0
530	20240216	123400	343158795	3595	3595	3595	3595	0
531	20240216	123300	343158795	3595	3600	3600	3595	3026
532	20240216	123200	332279995	3605	3605	3605	3600	539
533	20240216	123100	330339355	3590	3590	3590	3590	0
534	20240216	123000	330339355	3590	3590	3590	3590	0
535	20240216	122900	330339355	3590	3605	3605	3590	260
536	20240216	122800	329404740	3605	3605	3605	3605	0
537	20240216	122700	329404740	3605	3615	3615	3600	522
538	20240216	122600	327524190	3615	3615	3615	3615	0
539	20240216	122500	327524190	3615	3615	3615	3615	30
540	20240216	122400	327415740	3615	3615	3615	3615	0
541	20240216	122300	327415740	3615	3615	3615	3615	0
542	20240216	122200	327415740	3615	3615	3615	3615	30
543	20240216	122100	327307290	3615	3615	3615	3615	1
544	20240216	122000	327303675	3615	3600	3615	3600	734
545	20240216	121900	324661215	3590	3590	3590	3590	9
546	20240216	121800	324628905	3595	3595	3595	3595	104
547	20240216	121700	324255025	3585	3590	3590	3585	2119
548	20240216	121600	316656740	3595	3595	3595	3595	283
549	20240216	121500	315639355	3600	3600	3600	3600	30
550	20240216	121400	315531355	3600	3605	3605	3600	1240
551	20240216	121300	311065805	3600	3600	3600	3600	12
552	20240216	121200	311022605	3600	3600	3600	3600	12
553	20240216	121100	310979405	3615	3605	3615	3600	330
554	20240216	121000	309790380	3620	3620	3620	3620	0
555	20240216	120900	309790380	3620	3620	3620	3620	0
556	20240216	120800	309790380	3620	3620	3620	3620	40
557	20240216	120700	309645580	3620	3620	3620	3620	0
558	20240216	120600	309645580	3620	3620	3620	3620	300
559	20240216	120500	308559580	3630	3630	3630	3630	0
560	20240216	120400	308559580	3630	3630	3630	3630	39
561	20240216	120300	308418010	3630	3630	3630	3630	0
562	20240216	120200	308418010	3630	3630	3630	3630	0
563	20240216	120100	308418010	3630	3630	3630	3630	38
564	20240216	120000	308280070	3630	3630	3630	3630	0
565	20240216	115900	308280070	3630	3630	3630	3630	0
566	20240216	115800	308280070	3630	3630	3630	3630	0
567	20240216	115700	308280070	3630	3630	3630	3605	2030
568	20240216	115600	300949125	3630	3630	3630	3630	1
569	20240216	115500	300945495	3635	3635	3635	3635	8
570	20240216	115400	300916415	3635	3640	3640	3635	31
571	20240216	115300	300803580	3635	3635	3635	3635	0
572	20240216	115200	300803580	3635	3635	3635	3635	1
573	20240216	115100	300799945	3640	3640	3640	3640	5
574	20240216	115000	300781745	3640	3645	3645	3640	31
575	20240216	114900	300668755	3640	3640	3640	3640	1
576	20240216	114800	300665115	3640	3640	3640	3640	1
577	20240216	114700	300661475	3640	3645	3645	3640	31
578	20240216	114600	300548485	3640	3640	3640	3640	0
579	20240216	114500	300548485	3640	3640	3640	3640	1
580	20240216	114400	300544845	3640	3640	3640	3640	1
581	20240216	114300	300541205	3645	3645	3645	3645	30
582	20240216	114200	300431855	3650	3650	3650	3650	0
583	20240216	114100	300431855	3650	3640	3650	3640	851
584	20240216	114000	297330705	3650	3650	3650	3650	1030
585	20240216	113900	293571205	3650	3640	3650	3640	505
586	20240216	113800	291732955	3640	3640	3650	3640	2047
587	20240216	113700	284266885	3640	3640	3640	3640	40
588	20240216	113600	284121285	3645	3640	3645	3640	31
589	20240216	113500	284008295	3640	3640	3640	3640	36
590	20240216	113400	283877255	3650	3650	3650	3650	0
591	20240216	113300	283877255	3650	3645	3650	3645	130
592	20240216	113200	283403015	3640	3640	3640	3640	11
593	20240216	113100	283362975	3640	3640	3640	3640	112
594	20240216	113000	282955295	3640	3650	3650	3640	166
595	20240216	112900	282350555	3650	3640	3650	3640	76
596	20240216	112800	282073615	3640	3640	3640	3640	312
597	20240216	112700	280937935	3640	3650	3650	3640	947
598	20240216	112600	277487605	3670	3670	3670	3670	9
599	20240216	112500	277454575	3670	3670	3670	3670	30
600	20240216	112400	277344475	3665	3670	3670	3660	4663
601	20240216	112300	260242525	3665	3665	3665	3665	496
602	20240216	112200	258424685	3660	3655	3660	3655	2150
603	20240216	112100	250561435	3655	3655	3655	3655	64
604	20240216	112000	250327515	3655	3655	3655	3655	0
605	20240216	111900	250327515	3655	3655	3655	3655	1
606	20240216	111800	250323860	3655	3655	3655	3655	30
607	20240216	111700	250214210	3640	3645	3645	3640	2103
608	20240216	111600	242558260	3645	3645	3645	3645	1
609	20240216	111500	242554615	3660	3665	3665	3660	42
610	20240216	111400	242400835	3665	3665	3665	3665	0
611	20240216	111300	242400835	3665	3665	3665	3665	1049
612	20240216	111200	238556250	3650	3635	3650	3635	3572
613	20240216	111100	225550030	3635	3630	3635	3630	1046
614	20240216	111000	221751900	3630	3630	3630	3630	0
615	20240216	110900	221751900	3630	3630	3630	3630	200
616	20240216	110800	221025900	3630	3615	3630	3595	3394
617	20240216	110700	208734830	3590	3590	3590	3590	0
618	20240216	110600	208734830	3590	3590	3590	3590	1234
619	20240216	110500	204304770	3610	3620	3620	3610	31
620	20240216	110400	204192730	3620	3615	3620	3615	138
621	20240216	110300	203693210	3610	3595	3610	3595	7058
622	20240216	110200	178264780	3595	3585	3595	3585	1987
623	20240216	110100	171131275	3585	3575	3585	3575	2754
624	20240216	110000	161258385	3570	3570	3570	3570	0
625	20240216	105900	161258385	3570	3570	3580	3570	155
626	20240216	105800	160703950	3575	3575	3575	3575	368
627	20240216	105700	159388350	3585	3585	3585	3585	112
628	20240216	105600	158986830	3585	3575	3585	3575	4
629	20240216	105500	158972505	3580	3580	3580	3580	1
630	20240216	105400	158968925	3580	3580	3580	3580	30
631	20240216	105300	158861525	3585	3585	3585	3585	0
632	20240216	105200	158861525	3585	3585	3585	3585	6
633	20240216	105100	158840015	3585	3580	3585	3580	175
634	20240216	105000	158212645	3585	3585	3585	3585	147
635	20240216	104900	157685650	3590	3590	3590	3590	0
636	20240216	104800	157685650	3590	3585	3590	3585	116
637	20240216	104700	157269390	3585	3585	3585	3585	30
638	20240216	104600	157161840	3570	3570	3570	3570	785
639	20240216	104500	154359390	3570	3570	3570	3570	0
640	20240216	104400	154359390	3570	3570	3570	3570	15
641	20240216	104300	154305840	3570	3590	3590	3570	180
642	20240216	104200	153662640	3565	3575	3575	3565	2000
643	20240216	104100	146526940	3590	3590	3590	3590	0
644	20240216	104000	146526940	3590	3590	3590	3590	38
645	20240216	103900	146390520	3595	3595	3595	3595	0
646	20240216	103800	146390520	3595	3575	3595	3575	1100
647	20240216	103700	142438495	3590	3590	3590	3590	0
648	20240216	103600	142438495	3590	3585	3590	3580	330
649	20240216	103500	141253955	3590	3590	3590	3590	100
650	20240216	103400	140894955	3595	3595	3595	3595	0
651	20240216	103300	140894955	3595	3590	3595	3590	2180
652	20240216	103200	133065745	3590	3575	3590	3560	5841
653	20240216	103100	112167790	3585	3585	3585	3585	0
654	20240216	103000	112167790	3585	3585	3585	3585	20
655	20240216	102900	112096090	3585	3585	3585	3585	95
656	20240216	102800	111755515	3585	3585	3585	3585	195
657	20240216	102700	111056440	3590	3590	3590	3590	0
658	20240216	102600	111056440	3590	3575	3590	3575	5868
659	20240216	102500	90030110	3570	3575	3575	3570	353
660	20240216	102400	88769860	3580	3575	3580	3575	3343
661	20240216	102300	76804290	3575	3580	3580	3575	526
662	20240216	102200	74923340	3580	3565	3580	3565	2426
663	20240216	102100	66266775	3560	3560	3560	3560	570
664	20240216	102000	64237575	3560	3560	3560	3560	0
665	20240216	101900	64237575	3560	3560	3560	3560	30
666	20240216	101800	64130775	3540	3540	3540	3540	0
667	20240216	101700	64130775	3540	3545	3545	3540	488
668	20240216	101600	62402355	3540	3540	3540	3540	0
669	20240216	101500	62402355	3540	3545	3570	3540	4176
670	20240216	101400	47597690	3540	3535	3540	3535	1742
671	20240216	101300	41431715	3535	3530	3535	3530	2511
672	20240216	101200	32558880	3520	3520	3520	3520	0
673	20240216	101100	32558880	3520	3520	3520	3520	299
674	20240216	101000	31506400	3520	3530	3530	3520	758
675	20240216	100900	28837370	3530	3530	3530	3530	89
676	20240216	100800	28523200	3520	3525	3530	3520	1555
677	20240216	100700	23040775	3525	3525	3525	3525	5
678	20240216	100600	23023150	3525	3525	3525	3525	30
679	20240216	100500	22917400	3525	3525	3525	3525	100
680	20240216	100400	22564900	3525	3525	3525	3525	30
681	20240216	100300	22459150	3525	3525	3525	3525	0
682	20240216	100200	22459150	3525	3525	3525	3525	1
683	20240216	100100	22455625	3525	3520	3525	3520	480
684	20240216	100000	20763875	3500	3500	3500	3500	0
685	20240216	095900	20763875	3500	3500	3500	3500	0
686	20240216	095800	20763875	3500	3505	3505	3500	699
687	20240216	095700	18314875	3505	3505	3505	3505	30
688	20240216	095600	18209725	3505	3505	3505	3505	0
689	20240216	095500	18209725	3505	3505	3505	3505	0
690	20240216	095400	18209725	3505	3505	3505	3505	430
691	20240216	095300	16702575	3505	3505	3505	3505	8
692	20240216	095200	16674535	3505	3505	3505	3505	0
693	20240216	095100	16674535	3505	3505	3505	3505	0
694	20240216	095000	16674535	3505	3505	3505	3505	174
695	20240216	094900	16064665	3505	3510	3510	3505	296
696	20240216	094800	15026935	3530	3530	3530	3530	0
697	20240216	094700	15026935	3530	3530	3530	3530	30
698	20240216	094600	14921035	3530	3530	3530	3530	100
699	20240216	094500	14568035	3530	3530	3530	3530	0
700	20240216	094400	14568035	3530	3530	3530	3530	10
701	20240216	094300	14532735	3530	3530	3530	3530	30
702	20240216	094200	14426835	3495	3510	3510	3495	500
703	20240216	094100	12676290	3530	3530	3530	3530	10
704	20240216	094000	12640990	3520	3520	3520	3520	530
705	20240216	093900	10775390	3500	3515	3515	3500	103
706	20240216	093800	10414385	3510	3515	3520	3510	62
707	20240216	093700	10196170	3520	3520	3520	3520	0
708	20240216	093600	10196170	3520	3520	3520	3520	30
709	20240216	093500	10090570	3510	3510	3510	3510	1
710	20240216	093400	10087060	3515	3515	3515	3515	0
711	20240216	093300	10087060	3515	3515	3515	3515	30
712	20240216	093200	9981610	3520	3520	3520	3520	0
713	20240216	093100	9981610	3520	3520	3520	3520	0
714	20240216	093000	9981610	3520	3520	3520	3520	0
715	20240216	092900	9981610	3520	3520	3520	3520	30
716	20240216	092800	9876010	3520	3520	3520	3520	0
717	20240216	092700	9876010	3520	3520	3520	3520	0
718	20240216	092600	9876010	3520	3515	3520	3515	31
719	20240216	092500	9767040	3520	3520	3520	3520	0
720	20240216	092400	9767040	3520	3520	3520	3520	0
721	20240216	092300	9767040	3520	3505	3520	3505	6
722	20240216	092200	9745995	3505	3510	3510	3500	298
723	20240216	092100	8701525	3505	3505	3505	3505	0
724	20240216	092000	8701525	3505	3505	3505	3505	0
725	20240216	091900	8701525	3505	3505	3505	3505	0
726	20240216	091800	8701525	3505	3530	3530	3505	283
727	20240216	091700	7707290	3530	3530	3530	3530	201
728	20240216	091600	6997760	3520	3520	3520	3520	300
729	20240216	091500	5941760	3520	3520	3520	3520	0
730	20240216	091400	5941760	3520	3520	3520	3520	0
731	20240216	091300	5941760	3520	3520	3520	3520	0
732	20240216	091200	5941760	3520	3520	3520	3520	0
733	20240216	091100	5941760	3520	3520	3520	3520	0
734	20240216	091000	5941760	3520	3520	3520	3520	0
735	20240216	090900	5941760	3520	3520	3520	3520	293
736	20240216	090800	4910400	3520	3520	3520	3520	7
737	20240216	090700	4885760	3520	3520	3520	3520	0
738	20240216	090600	4885760	3520	3520	3520	3520	0
739	20240216	090500	4885760	3520	3520	3520	3520	150
740	20240216	090400	4357760	3520	3520	3520	3520	0
741	20240216	090300	4357760	3520	3520	3520	3520	0
742	20240216	090200	4357760	3520	3520	3520	3520	770
743	20240216	090100	1647360	3520	3520	3520	3520	368
744	20240216	090000	352000	3520	3520	3520	3520	100