KissMeData/044960/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	192600	195894260	5290	5290	5290	5290	177
3	20240216	192500	195894260	5290	5290	5290	5290	0
4	20240216	192400	195894260	5290	5290	5290	5290	0
5	20240216	192300	195894260	5290	5290	5290	5290	0
6	20240216	192200	195894260	5290	5290	5290	5290	0
7	20240216	192100	195894260	5290	5290	5290	5290	0
8	20240216	192000	195894260	5290	5290	5290	5290	0
9	20240216	191900	195894260	5290	5290	5290	5290	0
10	20240216	191800	195894260	5290	5290	5290	5290	0
11	20240216	191700	195894260	5290	5290	5290	5290	0
12	20240216	191600	195894260	5290	5290	5290	5290	0
13	20240216	191500	195894260	5290	5290	5290	5290	0
14	20240216	191400	195894260	5290	5290	5290	5290	0
15	20240216	191300	195894260	5290	5290	5290	5290	0
16	20240216	191200	195894260	5290	5290	5290	5290	0
17	20240216	191100	195894260	5290	5290	5290	5290	0
18	20240216	191000	195894260	5290	5290	5290	5290	0
19	20240216	190900	195894260	5290	5290	5290	5290	0
20	20240216	190800	195894260	5290	5290	5290	5290	0
21	20240216	190700	195894260	5290	5290	5290	5290	0
22	20240216	190600	195894260	5290	5290	5290	5290	0
23	20240216	190500	195894260	5290	5290	5290	5290	0
24	20240216	190400	195894260	5290	5290	5290	5290	0
25	20240216	190300	195894260	5290	5290	5290	5290	0
26	20240216	190200	195894260	5290	5290	5290	5290	0
27	20240216	190100	195894260	5290	5290	5290	5290	0
28	20240216	190000	195894260	5290	5290	5290	5290	0
29	20240216	185900	195894260	5290	5290	5290	5290	0
30	20240216	185800	195894260	5290	5290	5290	5290	0
31	20240216	185700	195894260	5290	5290	5290	5290	0
32	20240216	185600	195894260	5290	5290	5290	5290	177
33	20240216	185500	195894260	5290	5290	5290	5290	0
34	20240216	185400	195894260	5290	5290	5290	5290	0
35	20240216	185300	195894260	5290	5290	5290	5290	0
36	20240216	185200	195894260	5290	5290	5290	5290	0
37	20240216	185100	195894260	5290	5290	5290	5290	0
38	20240216	185000	195894260	5290	5290	5290	5290	0
39	20240216	184900	195894260	5290	5290	5290	5290	0
40	20240216	184800	195894260	5290	5290	5290	5290	0
41	20240216	184700	195894260	5290	5290	5290	5290	0
42	20240216	184600	195894260	5290	5290	5290	5290	0
43	20240216	184500	195894260	5290	5290	5290	5290	0
44	20240216	184400	195894260	5290	5290	5290	5290	0
45	20240216	184300	195894260	5290	5290	5290	5290	0
46	20240216	184200	195894260	5290	5290	5290	5290	0
47	20240216	184100	195894260	5290	5290	5290	5290	0
48	20240216	184000	195894260	5290	5290	5290	5290	0
49	20240216	183900	195894260	5290	5290	5290	5290	0
50	20240216	183800	195894260	5290	5290	5290	5290	0
51	20240216	183700	195894260	5290	5290	5290	5290	0
52	20240216	183600	195894260	5290	5290	5290	5290	0
53	20240216	183500	195894260	5290	5290	5290	5290	0
54	20240216	183400	195894260	5290	5290	5290	5290	0
55	20240216	183300	195894260	5290	5290	5290	5290	0
56	20240216	183200	195894260	5290	5290	5290	5290	0
57	20240216	183100	195894260	5290	5290	5290	5290	0
58	20240216	183000	195894260	5290	5290	5290	5290	0
59	20240216	182900	195894260	5290	5290	5290	5290	0
60	20240216	182800	195894260	5290	5290	5290	5290	0
61	20240216	182700	195894260	5290	5290	5290	5290	0
62	20240216	182600	195894260	5290	5290	5290	5290	177
63	20240216	182500	195894260	5290	5290	5290	5290	0
64	20240216	182400	195894260	5290	5290	5290	5290	0
65	20240216	182300	195894260	5290	5290	5290	5290	0
66	20240216	182200	195894260	5290	5290	5290	5290	0
67	20240216	182100	195894260	5290	5290	5290	5290	0
68	20240216	182000	195894260	5290	5290	5290	5290	0
69	20240216	181900	195894260	5290	5290	5290	5290	0
70	20240216	181800	195894260	5290	5290	5290	5290	0
71	20240216	181700	195894260	5290	5290	5290	5290	0
72	20240216	181600	195894260	5290	5290	5290	5290	0
73	20240216	181500	195894260	5290	5290	5290	5290	0
74	20240216	181400	195894260	5290	5290	5290	5290	0
75	20240216	181300	195894260	5290	5290	5290	5290	0
76	20240216	181200	195894260	5290	5290	5290	5290	0
77	20240216	181100	195894260	5290	5290	5290	5290	0
78	20240216	181000	195894260	5290	5290	5290	5290	0
79	20240216	180900	195894260	5290	5290	5290	5290	0
80	20240216	180800	195894260	5290	5290	5290	5290	0
81	20240216	180700	195894260	5290	5290	5290	5290	0
82	20240216	180600	195894260	5290	5290	5290	5290	0
83	20240216	180500	195894260	5290	5290	5290	5290	0
84	20240216	180400	195894260	5290	5290	5290	5290	0
85	20240216	180300	195894260	5290	5290	5290	5290	0
86	20240216	180200	195894260	5290	5290	5290	5290	0
87	20240216	180100	195894260	5290	5290	5290	5290	0
88	20240216	180000	195894260	5290	5290	5290	5290	0
89	20240216	175900	195894260	5290	5290	5290	5290	0
90	20240216	175800	195894260	5290	5290	5290	5290	0
91	20240216	175700	195894260	5290	5290	5290	5290	0
92	20240216	175600	195894260	5290	5290	5290	5290	177
93	20240216	175500	195894260	5290	5290	5290	5290	0
94	20240216	175400	195894260	5290	5290	5290	5290	0
95	20240216	175300	195894260	5290	5290	5290	5290	0
96	20240216	175200	195894260	5290	5290	5290	5290	0
97	20240216	175100	195894260	5290	5290	5290	5290	0
98	20240216	175000	195894260	5290	5290	5290	5290	0
99	20240216	174900	195894260	5290	5290	5290	5290	0
100	20240216	174800	195894260	5290	5290	5290	5290	0
101	20240216	174700	195894260	5290	5290	5290	5290	0
102	20240216	174600	195894260	5290	5290	5290	5290	0
103	20240216	174500	195894260	5290	5290	5290	5290	0
104	20240216	174400	195894260	5290	5290	5290	5290	0
105	20240216	174300	195894260	5290	5290	5290	5290	0
106	20240216	174200	195894260	5290	5290	5290	5290	0
107	20240216	174100	195894260	5290	5290	5290	5290	0
108	20240216	174000	195894260	5290	5290	5290	5290	0
109	20240216	173900	195894260	5290	5290	5290	5290	0
110	20240216	173800	195894260	5290	5290	5290	5290	0
111	20240216	173700	195894260	5290	5290	5290	5290	0
112	20240216	173600	195894260	5290	5290	5290	5290	0
113	20240216	173500	195894260	5290	5290	5290	5290	0
114	20240216	173400	195894260	5290	5290	5290	5290	0
115	20240216	173300	195894260	5290	5290	5290	5290	0
116	20240216	173200	195894260	5290	5290	5290	5290	0
117	20240216	173100	195894260	5290	5290	5290	5290	0
118	20240216	173000	195894260	5290	5290	5290	5290	0
119	20240216	172900	195894260	5290	5290	5290	5290	0
120	20240216	172800	195894260	5290	5290	5290	5290	0
121	20240216	172700	195894260	5290	5290	5290	5290	0
122	20240216	172600	195894260	5290	5290	5290	5290	177
123	20240216	172500	195894260	5290	5290	5290	5290	0
124	20240216	172400	195894260	5290	5290	5290	5290	0
125	20240216	172300	195894260	5290	5290	5290	5290	0
126	20240216	172200	195894260	5290	5290	5290	5290	0
127	20240216	172100	195894260	5290	5290	5290	5290	0
128	20240216	172000	195894260	5290	5290	5290	5290	0
129	20240216	171900	195894260	5290	5290	5290	5290	0
130	20240216	171800	195894260	5290	5290	5290	5290	0
131	20240216	171700	195894260	5290	5290	5290	5290	0
132	20240216	171600	195894260	5290	5290	5290	5290	0
133	20240216	171500	195894260	5290	5290	5290	5290	0
134	20240216	171400	195894260	5290	5290	5290	5290	0
135	20240216	171300	195894260	5290	5290	5290	5290	0
136	20240216	171200	195894260	5290	5290	5290	5290	0
137	20240216	171100	195894260	5290	5290	5290	5290	0
138	20240216	171000	195894260	5290	5290	5290	5290	0
139	20240216	170900	195894260	5290	5290	5290	5290	0
140	20240216	170800	195894260	5290	5290	5290	5290	0
141	20240216	170700	195894260	5290	5290	5290	5290	0
142	20240216	170600	195894260	5290	5290	5290	5290	0
143	20240216	170500	195894260	5290	5290	5290	5290	0
144	20240216	170400	195894260	5290	5290	5290	5290	0
145	20240216	170300	195894260	5290	5290	5290	5290	0
146	20240216	170200	195894260	5290	5290	5290	5290	0
147	20240216	170100	195894260	5290	5290	5290	5290	0
148	20240216	170000	195894260	5290	5290	5290	5290	0
149	20240216	165900	195894260	5290	5290	5290	5290	0
150	20240216	165800	195894260	5290	5290	5290	5290	0
151	20240216	165700	195894260	5290	5290	5290	5290	0
152	20240216	165600	195894260	5290	5290	5290	5290	177
153	20240216	165500	195894260	5290	5290	5290	5290	0
154	20240216	165400	195894260	5290	5290	5290	5290	0
155	20240216	165300	195894260	5290	5290	5290	5290	0
156	20240216	165200	195894260	5290	5290	5290	5290	0
157	20240216	165100	195894260	5290	5290	5290	5290	0
158	20240216	165000	195894260	5290	5290	5290	5290	0
159	20240216	164900	195894260	5290	5290	5290	5290	0
160	20240216	164800	195894260	5290	5290	5290	5290	0
161	20240216	164700	195894260	5290	5290	5290	5290	0
162	20240216	164600	195894260	5290	5290	5290	5290	0
163	20240216	164500	195894260	5290	5290	5290	5290	0
164	20240216	164400	195894260	5290	5290	5290	5290	0
165	20240216	164300	195894260	5290	5290	5290	5290	0
166	20240216	164200	195894260	5290	5290	5290	5290	0
167	20240216	164100	195894260	5290	5290	5290	5290	0
168	20240216	164000	195894260	5290	5290	5290	5290	0
169	20240216	163900	195894260	5290	5290	5290	5290	0
170	20240216	163800	195894260	5290	5290	5290	5290	0
171	20240216	163700	195894260	5290	5290	5290	5290	0
172	20240216	163600	195894260	5290	5290	5290	5290	0
173	20240216	163500	195894260	5290	5290	5290	5290	0
174	20240216	163400	195894260	5290	5290	5290	5290	0
175	20240216	163300	195894260	5290	5290	5290	5290	0
176	20240216	163200	195894260	5290	5290	5290	5290	0
177	20240216	163100	195894260	5290	5290	5290	5290	0
178	20240216	163000	195894260	5290	5290	5290	5290	0
179	20240216	162900	195894260	5290	5290	5290	5290	0
180	20240216	162800	195894260	5290	5290	5290	5290	0
181	20240216	162700	195894260	5290	5290	5290	5290	0
182	20240216	162600	195894260	5290	5290	5290	5290	177
183	20240216	162500	195894260	5290	5290	5290	5290	0
184	20240216	162400	195894260	5290	5290	5290	5290	0
185	20240216	162300	195894260	5290	5290	5290	5290	0
186	20240216	162200	195894260	5290	5290	5290	5290	0
187	20240216	162100	195894260	5290	5290	5290	5290	0
188	20240216	162000	195894260	5290	5290	5290	5290	0
189	20240216	161900	195894260	5290	5290	5290	5290	0
190	20240216	161800	195894260	5290	5290	5290	5290	0
191	20240216	161700	195894260	5290	5290	5290	5290	0
192	20240216	161600	195894260	5290	5290	5290	5290	0
193	20240216	161500	195894260	5290	5290	5290	5290	0
194	20240216	161400	195894260	5290	5290	5290	5290	0
195	20240216	161300	195894260	5290	5290	5290	5290	0
196	20240216	161200	195894260	5290	5290	5290	5290	0
197	20240216	161100	195894260	5290	5290	5290	5290	0
198	20240216	161000	195894260	5290	5290	5290	5290	0
199	20240216	160900	195894260	5290	5290	5290	5290	0
200	20240216	160800	195894260	5290	5290	5290	5290	0
201	20240216	160700	195894260	5290	5290	5290	5290	0
202	20240216	160600	195894260	5290	5290	5290	5290	0
203	20240216	160500	195894260	5290	5290	5290	5290	0
204	20240216	160400	195894260	5290	5290	5290	5290	0
205	20240216	160300	195894260	5290	5290	5290	5290	0
206	20240216	160200	195894260	5290	5290	5290	5290	0
207	20240216	160100	195894260	5290	5290	5290	5290	0
208	20240216	160000	195894260	5290	5290	5290	5290	0
209	20240216	155900	195894260	5290	5290	5290	5290	0
210	20240216	155800	195894260	5290	5290	5290	5290	0
211	20240216	155700	195894260	5290	5290	5290	5290	0
212	20240216	155600	195894260	5290	5290	5290	5290	177
213	20240216	155500	195894260	5290	5290	5290	5290	0
214	20240216	155400	195894260	5290	5290	5290	5290	0
215	20240216	155300	195894260	5290	5290	5290	5290	0
216	20240216	155200	195894260	5290	5290	5290	5290	0
217	20240216	155100	195894260	5290	5290	5290	5290	0
218	20240216	155000	195894260	5290	5290	5290	5290	0
219	20240216	154900	195894260	5290	5290	5290	5290	0
220	20240216	154800	195894260	5290	5290	5290	5290	0
221	20240216	154700	195894260	5290	5290	5290	5290	0
222	20240216	154600	195894260	5290	5290	5290	5290	0
223	20240216	154500	195894260	5290	5290	5290	5290	0
224	20240216	154400	195894260	5290	5290	5290	5290	0
225	20240216	154300	195894260	5290	5290	5290	5290	0
226	20240216	154200	195894260	5290	5290	5290	5290	0
227	20240216	154100	195894260	5290	5290	5290	5290	0
228	20240216	154000	195894260	5290	5290	5290	5290	0
229	20240216	153900	195894260	5290	5290	5290	5290	0
230	20240216	153800	195894260	5290	5290	5290	5290	0
231	20240216	153700	195894260	5290	5290	5290	5290	0
232	20240216	153600	195894260	5290	5290	5290	5290	0
233	20240216	153500	195894260	5290	5290	5290	5290	0
234	20240216	153400	195894260	5290	5290	5290	5290	0
235	20240216	153300	195894260	5290	5290	5290	5290	0
236	20240216	153200	195894260	5290	5290	5290	5290	0
237	20240216	153100	195894260	5290	5290	5290	5290	0
238	20240216	153000	195894260	5290	5290	5290	5290	177
239	20240216	152900	194957930	5290	5290	5290	5290	0
240	20240216	152800	194957930	5290	5290	5290	5290	0
241	20240216	152700	194957930	5290	5290	5290	5290	0
242	20240216	152600	194957930	5290	5290	5290	5290	0
243	20240216	152500	194957930	5290	5290	5290	5290	0
244	20240216	152400	194957930	5290	5290	5290	5290	0
245	20240216	152300	194957930	5290	5290	5290	5290	0
246	20240216	152200	194957930	5290	5290	5290	5290	0
247	20240216	152100	194957930	5290	5290	5290	5290	0
248	20240216	152000	194957930	5290	5290	5290	5290	0
249	20240216	151900	194957930	5290	5290	5290	5290	995
250	20240216	151800	189694380	5290	5290	5290	5290	10
251	20240216	151700	189641480	5300	5290	5300	5290	606
252	20240216	151600	186435730	5290	5290	5290	5290	1121
253	20240216	151500	180505640	5290	5290	5290	5290	109
254	20240216	151400	179929030	5290	5290	5290	5290	0
255	20240216	151300	179929030	5290	5290	5290	5290	100
256	20240216	151200	179400030	5280	5280	5280	5280	376
257	20240216	151100	177414750	5270	5280	5280	5270	200
258	20240216	151000	176359750	5280	5280	5280	5280	400
259	20240216	150900	174247750	5280	5280	5280	5280	0
260	20240216	150800	174247750	5280	5280	5280	5280	0
261	20240216	150700	174247750	5280	5280	5280	5280	760
262	20240216	150600	170234950	5280	5280	5280	5280	240
263	20240216	150500	168967750	5290	5290	5290	5290	900
264	20240216	150400	164206750	5280	5280	5280	5280	0
265	20240216	150300	164206750	5280	5280	5280	5280	0
266	20240216	150200	164206750	5280	5280	5280	5280	0
267	20240216	150100	164206750	5280	5280	5280	5280	0
268	20240216	150000	164206750	5280	5280	5280	5280	0
269	20240216	145900	164206750	5280	5280	5280	5280	0
270	20240216	145800	164206750	5280	5280	5280	5280	0
271	20240216	145700	164206750	5280	5280	5280	5280	0
272	20240216	145600	164206750	5280	5280	5280	5280	0
273	20240216	145500	164206750	5280	5280	5280	5280	0
274	20240216	145400	164206750	5280	5290	5290	5280	510
275	20240216	145300	161513930	5290	5290	5290	5290	3
276	20240216	145200	161498060	5290	5290	5290	5290	0
277	20240216	145100	161498060	5290	5290	5290	5290	0
278	20240216	145000	161498060	5290	5290	5290	5290	0
279	20240216	144900	161498060	5290	5290	5290	5290	0
280	20240216	144800	161498060	5290	5290	5290	5290	2
281	20240216	144700	161487480	5290	5280	5290	5280	14
282	20240216	144600	161413520	5280	5290	5290	5280	25
283	20240216	144500	161281370	5290	5290	5290	5290	0
284	20240216	144400	161281370	5290	5290	5290	5290	0
285	20240216	144300	161281370	5290	5290	5290	5290	2
286	20240216	144200	161270790	5290	5290	5290	5290	1
287	20240216	144100	161265500	5290	5290	5290	5290	0
288	20240216	144000	161265500	5290	5290	5290	5290	0
289	20240216	143900	161265500	5290	5290	5290	5290	1
290	20240216	143800	161260210	5280	5280	5280	5280	69
291	20240216	143700	160895890	5290	5290	5290	5290	0
292	20240216	143600	160895890	5290	5290	5290	5290	0
293	20240216	143500	160895890	5290	5290	5290	5290	0
294	20240216	143400	160895890	5290	5290	5290	5290	15
295	20240216	143300	160816540	5280	5280	5280	5280	0
296	20240216	143200	160816540	5280	5280	5280	5280	10
297	20240216	143100	160763740	5290	5290	5290	5290	0
298	20240216	143000	160763740	5290	5290	5290	5290	0
299	20240216	142900	160763740	5290	5290	5290	5290	1
300	20240216	142800	160758450	5280	5280	5280	5280	0
301	20240216	142700	160758450	5280	5280	5280	5280	0
302	20240216	142600	160758450	5280	5280	5280	5280	0
303	20240216	142500	160758450	5280	5280	5280	5280	0
304	20240216	142400	160758450	5280	5280	5280	5280	0
305	20240216	142300	160758450	5280	5280	5280	5280	12
306	20240216	142200	160695090	5290	5280	5290	5280	35
307	20240216	142100	160510280	5290	5290	5290	5290	0
308	20240216	142000	160510280	5290	5290	5290	5290	0
309	20240216	141900	160510280	5290	5290	5290	5290	0
310	20240216	141800	160510280	5290	5280	5290	5270	51
311	20240216	141700	160241370	5290	5290	5290	5290	0
312	20240216	141600	160241370	5290	5290	5290	5290	0
313	20240216	141500	160241370	5290	5290	5290	5290	0
314	20240216	141400	160241370	5290	5280	5290	5280	90
315	20240216	141300	159766160	5270	5280	5280	5270	1510
316	20240216	141200	151808360	5280	5280	5280	5280	0
317	20240216	141100	151808360	5280	5280	5280	5280	0
318	20240216	141000	151808360	5280	5280	5280	5280	0
319	20240216	140900	151808360	5280	5280	5280	5280	0
320	20240216	140800	151808360	5280	5280	5280	5280	38
321	20240216	140700	151607720	5290	5290	5290	5290	0
322	20240216	140600	151607720	5290	5290	5290	5290	0
323	20240216	140500	151607720	5290	5290	5290	5290	0
324	20240216	140400	151607720	5290	5290	5290	5290	0
325	20240216	140300	151607720	5290	5290	5290	5290	2
326	20240216	140200	151597140	5280	5280	5280	5280	300
327	20240216	140100	150013140	5280	5280	5280	5280	101
328	20240216	140000	149479860	5280	5280	5280	5280	1
329	20240216	135900	149474580	5290	5290	5290	5290	1100
330	20240216	135800	143655580	5280	5280	5280	5280	661
331	20240216	135700	140165500	5290	5290	5290	5290	1
332	20240216	135600	140160210	5290	5290	5290	5290	0
333	20240216	135500	140160210	5290	5290	5290	5290	0
334	20240216	135400	140160210	5290	5290	5290	5290	0
335	20240216	135300	140160210	5290	5290	5290	5290	0
336	20240216	135200	140160210	5290	5280	5290	5280	5
337	20240216	135100	140133800	5280	5280	5280	5280	150
338	20240216	135000	139341800	5290	5290	5290	5290	0
339	20240216	134900	139341800	5290	5290	5290	5290	0
340	20240216	134800	139341800	5290	5290	5290	5290	2
341	20240216	134700	139331220	5290	5290	5290	5290	0
342	20240216	134600	139331220	5290	5290	5290	5290	0
343	20240216	134500	139331220	5290	5290	5290	5290	0
344	20240216	134400	139331220	5290	5290	5290	5290	0
345	20240216	134300	139331220	5290	5280	5290	5280	51
346	20240216	134200	139061930	5270	5270	5270	5270	0
347	20240216	134100	139061930	5270	5270	5270	5270	1
348	20240216	134000	139056660	5290	5290	5290	5290	12
349	20240216	133900	138993180	5280	5280	5280	5280	0
350	20240216	133800	138993180	5280	5280	5280	5280	0
351	20240216	133700	138993180	5280	5280	5280	5280	0
352	20240216	133600	138993180	5280	5280	5280	5280	0
353	20240216	133500	138993180	5280	5280	5280	5280	45
354	20240216	133400	138755580	5290	5290	5290	5290	57
355	20240216	133300	138454050	5290	5280	5290	5280	3
356	20240216	133200	138438200	5280	5280	5280	5280	3
357	20240216	133100	138422360	5290	5290	5290	5290	0
358	20240216	133000	138422360	5290	5290	5290	5290	300
359	20240216	132900	136835360	5290	5290	5290	5290	0
360	20240216	132800	136835360	5290	5290	5290	5290	100
361	20240216	132700	136306360	5260	5270	5270	5260	189
362	20240216	132600	135312120	5290	5290	5290	5290	0
363	20240216	132500	135312120	5290	5290	5290	5290	0
364	20240216	132400	135312120	5290	5290	5290	5290	0
365	20240216	132300	135312120	5290	5290	5290	5290	1
366	20240216	132200	135306830	5290	5290	5290	5290	400
367	20240216	132100	133190830	5270	5270	5270	5270	10
368	20240216	132000	133138130	5290	5290	5290	5290	0
369	20240216	131900	133138130	5290	5290	5290	5290	1100
370	20240216	131800	127319130	5280	5280	5280	5280	0
371	20240216	131700	127319130	5280	5280	5280	5280	0
372	20240216	131600	127319130	5280	5290	5290	5280	12
373	20240216	131500	127255760	5260	5260	5260	5260	190
374	20240216	131400	126256360	5300	5270	5300	5270	3
375	20240216	131300	126240520	5290	5280	5290	5280	378
376	20240216	131200	124240930	5290	5280	5290	5280	90
377	20240216	131100	123765610	5290	5290	5290	5290	0
378	20240216	131000	123765610	5290	5290	5290	5290	0
379	20240216	130900	123765610	5290	5290	5290	5290	0
380	20240216	130800	123765610	5290	5290	5290	5290	0
381	20240216	130700	123765610	5290	5280	5290	5280	800
382	20240216	130600	119535520	5280	5280	5280	5280	1
383	20240216	130500	119530240	5270	5270	5270	5270	0
384	20240216	130400	119530240	5270	5270	5270	5270	0
385	20240216	130300	119530240	5270	5270	5270	5270	49
386	20240216	130200	119272010	5270	5270	5270	5270	0
387	20240216	130100	119272010	5270	5270	5270	5270	0
388	20240216	130000	119272010	5270	5270	5270	5270	0
389	20240216	125900	119272010	5270	5270	5270	5270	0
390	20240216	125800	119272010	5270	5270	5270	5270	0
391	20240216	125700	119272010	5270	5270	5270	5270	0
392	20240216	125600	119272010	5270	5270	5270	5270	0
393	20240216	125500	119272010	5270	5270	5270	5270	0
394	20240216	125400	119272010	5270	5270	5270	5270	0
395	20240216	125300	119272010	5270	5270	5270	5270	0
396	20240216	125200	119272010	5270	5270	5270	5270	0
397	20240216	125100	119272010	5270	5270	5270	5270	0
398	20240216	125000	119272010	5270	5270	5270	5270	0
399	20240216	124900	119272010	5270	5270	5270	5270	1
400	20240216	124800	119266740	5280	5280	5280	5280	0
401	20240216	124700	119266740	5280	5280	5280	5280	0
402	20240216	124600	119266740	5280	5280	5280	5280	0
403	20240216	124500	119266740	5280	5280	5280	5280	0
404	20240216	124400	119266740	5280	5280	5280	5280	0
405	20240216	124300	119266740	5280	5280	5280	5280	0
406	20240216	124200	119266740	5280	5270	5280	5270	750
407	20240216	124100	115307250	5270	5270	5270	5270	1
408	20240216	124000	115301980	5280	5280	5280	5280	0
409	20240216	123900	115301980	5280	5280	5280	5280	0
410	20240216	123800	115301980	5280	5280	5280	5280	0
411	20240216	123700	115301980	5280	5280	5280	5280	0
412	20240216	123600	115301980	5280	5260	5280	5260	1037
413	20240216	123500	109832690	5260	5260	5260	5260	27
414	20240216	123400	109690670	5260	5260	5260	5260	0
415	20240216	123300	109690670	5260	5260	5260	5260	69
416	20240216	123200	109327730	5260	5260	5260	5260	0
417	20240216	123100	109327730	5260	5260	5260	5260	1
418	20240216	123000	109322470	5270	5270	5270	5270	1
419	20240216	122900	109317200	5260	5260	5260	5260	0
420	20240216	122800	109317200	5260	5260	5260	5260	10
421	20240216	122700	109264600	5260	5260	5260	5260	0
422	20240216	122600	109264600	5260	5260	5260	5260	2
423	20240216	122500	109254080	5260	5260	5260	5260	0
424	20240216	122400	109254080	5260	5260	5260	5260	16
425	20240216	122300	109169920	5260	5260	5260	5260	1
426	20240216	122200	109164660	5250	5250	5250	5250	0
427	20240216	122100	109164660	5250	5250	5250	5250	3
428	20240216	122000	109148910	5250	5250	5250	5250	0
429	20240216	121900	109148910	5250	5250	5250	5250	0
430	20240216	121800	109148910	5250	5250	5250	5250	0
431	20240216	121700	109148910	5250	5250	5250	5250	0
432	20240216	121600	109148910	5250	5250	5250	5250	0
433	20240216	121500	109148910	5250	5250	5250	5250	0
434	20240216	121400	109148910	5250	5250	5250	5250	0
435	20240216	121300	109148910	5250	5260	5260	5250	401
436	20240216	121200	107042650	5260	5260	5260	5260	0
437	20240216	121100	107042650	5260	5260	5260	5260	0
438	20240216	121000	107042650	5260	5260	5260	5260	21
439	20240216	120900	106932190	5270	5270	5270	5270	0
440	20240216	120800	106932190	5270	5270	5270	5270	0
441	20240216	120700	106932190	5270	5270	5270	5270	0
442	20240216	120600	106932190	5270	5270	5270	5270	0
443	20240216	120500	106932190	5270	5270	5270	5270	10
444	20240216	120400	106879490	5260	5260	5260	5260	0
445	20240216	120300	106879490	5260	5260	5260	5260	0
446	20240216	120200	106879490	5260	5260	5260	5260	0
447	20240216	120100	106879490	5260	5260	5260	5260	0
448	20240216	120000	106879490	5260	5260	5260	5250	3
449	20240216	115900	106863720	5250	5250	5250	5250	0
450	20240216	115800	106863720	5250	5250	5250	5250	1
451	20240216	115700	106858470	5280	5280	5280	5280	0
452	20240216	115600	106858470	5280	5280	5280	5280	0
453	20240216	115500	106858470	5280	5240	5280	5240	1502
454	20240216	115400	98974540	5250	5260	5260	5250	4677
455	20240216	115300	74407910	5260	5260	5260	5260	0
456	20240216	115200	74407910	5260	5260	5260	5260	0
457	20240216	115100	74407910	5260	5260	5260	5260	30
458	20240216	115000	74250110	5280	5280	5280	5280	0
459	20240216	114900	74250110	5280	5280	5280	5280	0
460	20240216	114800	74250110	5280	5280	5280	5280	0
461	20240216	114700	74250110	5280	5280	5280	5280	0
462	20240216	114600	74250110	5280	5280	5280	5280	1
463	20240216	114500	74244830	5260	5260	5260	5260	0
464	20240216	114400	74244830	5260	5260	5260	5260	9
465	20240216	114300	74197490	5260	5260	5260	5260	0
466	20240216	114200	74197490	5260	5260	5260	5260	0
467	20240216	114100	74197490	5260	5260	5260	5260	0
468	20240216	114000	74197490	5260	5260	5260	5260	0
469	20240216	113900	74197490	5260	5260	5260	5260	0
470	20240216	113800	74197490	5260	5260	5260	5260	0
471	20240216	113700	74197490	5260	5260	5260	5260	0
472	20240216	113600	74197490	5260	5270	5270	5260	127
473	20240216	113500	73528420	5280	5280	5280	5280	0
474	20240216	113400	73528420	5280	5280	5280	5280	0
475	20240216	113300	73528420	5280	5280	5280	5280	5
476	20240216	113200	73502020	5280	5280	5280	5280	0
477	20240216	113100	73502020	5280	5280	5280	5280	0
478	20240216	113000	73502020	5280	5280	5280	5280	0
479	20240216	112900	73502020	5280	5280	5280	5280	0
480	20240216	112800	73502020	5280	5280	5280	5280	0
481	20240216	112700	73502020	5280	5280	5280	5280	0
482	20240216	112600	73502020	5280	5280	5280	5280	0
483	20240216	112500	73502020	5280	5280	5280	5280	0
484	20240216	112400	73502020	5280	5280	5280	5280	0
485	20240216	112300	73502020	5280	5280	5280	5280	0
486	20240216	112200	73502020	5280	5280	5280	5280	0
487	20240216	112100	73502020	5280	5280	5280	5280	1
488	20240216	112000	73496740	5250	5260	5260	5250	1064
489	20240216	111900	67910510	5280	5280	5280	5280	0
490	20240216	111800	67910510	5280	5280	5280	5280	0
491	20240216	111700	67910510	5280	5280	5280	5280	0
492	20240216	111600	67910510	5280	5280	5280	5280	1
493	20240216	111500	67905230	5280	5280	5280	5280	0
494	20240216	111400	67905230	5280	5280	5280	5280	1
495	20240216	111300	67899950	5280	5280	5280	5280	0
496	20240216	111200	67899950	5280	5280	5280	5280	0
497	20240216	111100	67899950	5280	5280	5280	5280	0
498	20240216	111000	67899950	5280	5280	5280	5280	0
499	20240216	110900	67899950	5280	5280	5280	5280	11
500	20240216	110800	67841870	5260	5260	5260	5260	100
501	20240216	110700	67315870	5280	5280	5280	5280	0
502	20240216	110600	67315870	5280	5280	5280	5280	2
503	20240216	110500	67305310	5280	5280	5280	5280	0
504	20240216	110400	67305310	5280	5280	5280	5280	0
505	20240216	110300	67305310	5280	5280	5280	5280	0
506	20240216	110200	67305310	5280	5280	5280	5280	7
507	20240216	110100	67268350	5270	5270	5270	5270	0
508	20240216	110000	67268350	5270	5270	5270	5270	0
509	20240216	105900	67268350	5270	5270	5270	5270	0
510	20240216	105800	67268350	5270	5270	5270	5270	1
511	20240216	105700	67263080	5280	5280	5280	5280	1
512	20240216	105600	67257800	5260	5260	5260	5260	0
513	20240216	105500	67257800	5260	5270	5270	5260	2000
514	20240216	105400	56729200	5280	5280	5280	5280	3
515	20240216	105300	56713360	5280	5280	5280	5280	0
516	20240216	105200	56713360	5280	5280	5280	5280	0
517	20240216	105100	56713360	5280	5280	5280	5280	0
518	20240216	105000	56713360	5280	5280	5280	5280	0
519	20240216	104900	56713360	5280	5280	5280	5280	0
520	20240216	104800	56713360	5280	5280	5280	5280	0
521	20240216	104700	56713360	5280	5280	5280	5280	0
522	20240216	104600	56713360	5280	5280	5280	5280	0
523	20240216	104500	56713360	5280	5280	5280	5280	0
524	20240216	104400	56713360	5280	5280	5280	5280	0
525	20240216	104300	56713360	5280	5280	5280	5280	0
526	20240216	104200	56713360	5280	5280	5280	5280	100
527	20240216	104100	56185360	5280	5280	5280	5280	0
528	20240216	104000	56185360	5280	5280	5280	5280	0
529	20240216	103900	56185360	5280	5280	5280	5280	0
530	20240216	103800	56185360	5280	5280	5280	5280	0
531	20240216	103700	56185360	5280	5280	5280	5280	0
532	20240216	103600	56185360	5280	5280	5280	5280	0
533	20240216	103500	56185360	5280	5280	5280	5280	1
534	20240216	103400	56180080	5280	5280	5280	5280	0
535	20240216	103300	56180080	5280	5280	5280	5280	0
536	20240216	103200	56180080	5280	5280	5280	5280	0
537	20240216	103100	56180080	5280	5280	5280	5280	100
538	20240216	103000	55652080	5280	5280	5280	5280	338
539	20240216	102900	53867440	5290	5290	5290	5290	0
540	20240216	102800	53867440	5290	5290	5290	5290	0
541	20240216	102700	53867440	5290	5290	5290	5290	0
542	20240216	102600	53867440	5290	5280	5290	5280	370
543	20240216	102500	51911840	5290	5290	5290	5290	0
544	20240216	102400	51911840	5290	5290	5290	5290	1
545	20240216	102300	51906550	5290	5290	5290	5290	0
546	20240216	102200	51906550	5290	5290	5290	5290	0
547	20240216	102100	51906550	5290	5290	5290	5290	1
548	20240216	102000	51901260	5290	5290	5290	5290	0
549	20240216	101900	51901260	5290	5290	5290	5290	0
550	20240216	101800	51901260	5290	5290	5290	5290	0
551	20240216	101700	51901260	5290	5290	5290	5290	0
552	20240216	101600	51901260	5290	5290	5290	5290	5
553	20240216	101500	51874810	5300	5300	5300	5300	0
554	20240216	101400	51874810	5300	5300	5300	5300	0
555	20240216	101300	51874810	5300	5290	5300	5290	3600
556	20240216	101200	32796690	5290	5290	5290	5290	0
557	20240216	101100	32796690	5290	5290	5290	5290	1
558	20240216	101000	32791400	5290	5290	5290	5290	0
559	20240216	100900	32791400	5290	5290	5290	5290	0
560	20240216	100800	32791400	5290	5290	5290	5290	10
561	20240216	100700	32738500	5300	5300	5300	5300	0
562	20240216	100600	32738500	5300	5300	5300	5300	2
563	20240216	100500	32727900	5290	5290	5290	5290	5
564	20240216	100400	32701450	5290	5280	5290	5280	1061
565	20240216	100300	27089160	5280	5280	5280	5280	40
566	20240216	100200	26877960	5280	5270	5280	5270	700
567	20240216	100100	23185960	5270	5270	5270	5270	0
568	20240216	100000	23185960	5270	5270	5270	5270	2
569	20240216	095900	23175420	5260	5260	5260	5260	10
570	20240216	095800	23122820	5260	5260	5260	5260	0
571	20240216	095700	23122820	5260	5260	5260	5260	0
572	20240216	095600	23122820	5260	5260	5260	5260	5
573	20240216	095500	23096520	5260	5260	5260	5260	4
574	20240216	095400	23075480	5270	5270	5270	5270	0
575	20240216	095300	23075480	5270	5270	5270	5270	0
576	20240216	095200	23075480	5270	5270	5270	5270	0
577	20240216	095100	23075480	5270	5270	5270	5270	1
578	20240216	095000	23070210	5280	5280	5280	5280	0
579	20240216	094900	23070210	5280	5280	5280	5280	0
580	20240216	094800	23070210	5280	5280	5280	5280	0
581	20240216	094700	23070210	5280	5280	5280	5280	0
582	20240216	094600	23070210	5280	5280	5280	5280	100
583	20240216	094500	22542210	5280	5280	5280	5280	0
584	20240216	094400	22542210	5280	5280	5280	5270	15
585	20240216	094300	22463080	5260	5260	5260	5260	0
586	20240216	094200	22463080	5260	5270	5280	5260	801
587	20240216	094100	18237150	5270	5270	5270	5270	2
588	20240216	094000	18226610	5270	5270	5270	5270	1
589	20240216	093900	18221340	5270	5270	5270	5270	2
590	20240216	093800	18210800	5270	5270	5270	5270	1
591	20240216	093700	18205530	5270	5260	5270	5260	6
592	20240216	093600	18173920	5260	5260	5260	5260	0
593	20240216	093500	18173920	5260	5260	5260	5260	1
594	20240216	093400	18168660	5260	5260	5260	5260	0
595	20240216	093300	18168660	5260	5260	5260	5260	30
596	20240216	093200	18010860	5260	5260	5260	5260	416
597	20240216	093100	15822700	5260	5260	5260	5260	208
598	20240216	093000	14728620	5260	5260	5260	5260	0
599	20240216	092900	14728620	5260	5260	5260	5260	200
600	20240216	092800	13676620	5270	5270	5270	5270	0
601	20240216	092700	13676620	5270	5270	5270	5270	0
602	20240216	092600	13676620	5270	5270	5270	5270	0
603	20240216	092500	13676620	5270	5270	5270	5270	0
604	20240216	092400	13676620	5270	5270	5270	5270	22
605	20240216	092300	13560680	5280	5260	5280	5260	50
606	20240216	092200	13297620	5260	5260	5260	5260	380
607	20240216	092100	11298820	5260	5260	5260	5260	0
608	20240216	092000	11298820	5260	5260	5260	5260	0
609	20240216	091900	11298820	5260	5260	5260	5260	0
610	20240216	091800	11298820	5260	5260	5260	5260	0
611	20240216	091700	11298820	5260	5260	5260	5260	0
612	20240216	091600	11298820	5260	5260	5260	5260	0
613	20240216	091500	11298820	5260	5280	5280	5260	1501
614	20240216	091400	3403540	5260	5260	5260	5260	0
615	20240216	091300	3403540	5260	5260	5260	5260	43
616	20240216	091200	3177360	5280	5280	5280	5280	0
617	20240216	091100	3177360	5280	5280	5280	5280	7
618	20240216	091000	3140400	5270	5270	5270	5270	1
619	20240216	090900	3135130	5270	5270	5270	5270	6
620	20240216	090800	3103510	5290	5280	5290	5280	2
621	20240216	090700	3092940	5260	5260	5260	5260	0
622	20240216	090600	3092940	5260	5260	5260	5260	0
623	20240216	090500	3092940	5260	5260	5260	5260	271
624	20240216	090400	1667480	5290	5290	5290	5290	2
625	20240216	090300	1656900	5260	5260	5260	5260	0
626	20240216	090200	1656900	5260	5260	5260	5260	5
627	20240216	090100	1630600	5260	5260	5260	5260	0
628	20240216	090000	1630600	5260	5260	5260	5260	310